Encore Capital Group (NQ: ECPG )

49.09 +4.28 (+9.55%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 07, 2024 46.17 46.92 44.76 44.81 126,996 -0.96(-2.10%)
Aug 06, 2024 46.19 46.29 44.95 45.77 181,423 -0.36(-0.78%)
Aug 05, 2024 44.83 46.69 44.26 46.13 187,338 -1.11(-2.35%)
Aug 02, 2024 46.86 47.53 46.13 47.24 90,872 -1.07(-2.21%)
Aug 01, 2024 50.64 50.64 47.36 48.31 146,644 -2.24(-4.43%)
Jul 31, 2024 50.64 51.71 50.27 50.55 98,514 -0.13(-0.26%)
Jul 30, 2024 50.33 51.06 49.68 50.68 92,003 +0.47(+0.94%)
Jul 29, 2024 50.03 50.33 49.73 50.21 62,273 -0.09(-0.18%)
Jul 26, 2024 49.83 50.64 49.51 50.30 111,324 +0.74(+1.49%)
Jul 25, 2024 49.03 49.99 49.03 49.56 111,138 +0.87(+1.79%)
Jul 24, 2024 48.77 50.00 48.26 48.69 93,867 -0.38(-0.77%)
Jul 23, 2024 47.99 49.21 47.52 49.07 76,246 +0.80(+1.66%)
Jul 22, 2024 47.70 48.50 47.24 48.27 68,059 +0.72(+1.51%)
Jul 19, 2024 48.74 48.74 47.27 47.55 72,083 -1.02(-2.10%)
Jul 18, 2024 48.95 49.99 47.90 48.57 124,073 -0.89(-1.80%)
Jul 17, 2024 48.32 50.34 47.43 49.46 261,976 +0.83(+1.71%)
Jul 16, 2024 46.93 48.84 46.93 48.63 241,180 +2.23(+4.81%)
Jul 15, 2024 45.44 46.93 45.05 46.40 208,229 +1.51(+3.36%)
Jul 12, 2024 44.71 45.42 44.52 44.89 126,842 +0.18(+0.40%)
Jul 11, 2024 43.46 45.04 43.30 44.71 181,551 +2.24(+5.27%)
Jul 10, 2024 42.49 42.52 41.85 42.47 50,975 +0.18(+0.43%)
Jul 09, 2024 41.36 42.66 41.04 42.29 177,724 +0.93(+2.25%)
Jul 08, 2024 41.62 41.66 40.83 41.36 62,303 +0.08(+0.19%)
Jul 05, 2024 41.37 41.52 40.33 41.28 69,453 -0.23(-0.55%)
Jul 03, 2024 42.31 42.31 41.41 41.51 50,241 -0.40(-0.95%)
Jul 02, 2024 41.81 42.44 41.59 41.91 90,391 +0.23(+0.55%)
Jul 01, 2024 41.69 42.41 41.08 41.68 89,298 -0.05(-0.12%)
Jun 28, 2024 40.43 41.90 40.25 41.73 448,793 +1.65(+4.12%)
Jun 27, 2024 40.19 40.33 39.81 40.08 99,856 +0.13(+0.33%)
Jun 26, 2024 40.60 40.90 39.64 39.95 142,069 -0.85(-2.08%)
Jun 25, 2024 41.11 41.11 40.34 40.80 249,700 -0.44(-1.07%)
Jun 24, 2024 42.86 43.42 41.21 41.24 197,569 -1.26(-2.96%)
Jun 21, 2024 42.06 42.57 41.27 42.50 374,376 +0.64(+1.53%)
Jun 20, 2024 40.92 42.62 40.47 41.86 196,446 +0.86(+2.10%)
Jun 18, 2024 40.87 41.39 40.45 41.00 112,886 -0.17(-0.41%)
Jun 17, 2024 40.36 41.40 40.22 41.17 105,481 +0.69(+1.70%)
Jun 14, 2024 40.48 40.88 40.07 40.48 131,492 -0.68(-1.65%)
Jun 13, 2024 41.84 41.84 40.60 41.16 99,871 -0.80(-1.91%)
Jun 12, 2024 42.68 43.42 41.79 41.96 67,508 +0.48(+1.16%)
Jun 11, 2024 41.07 41.59 40.67 41.48 87,270 -0.10(-0.24%)
Jun 10, 2024 42.24 42.59 41.44 41.58 94,010 -1.27(-2.96%)
Jun 07, 2024 42.10 42.86 42.00 42.85 111,863 +0.24(+0.56%)
Jun 06, 2024 43.82 43.84 42.48 42.61 147,963 -1.49(-3.38%)
Jun 05, 2024 44.15 44.68 43.97 44.10 67,111 -0.08(-0.18%)
Jun 04, 2024 43.41 44.42 42.98 44.18 92,324 +0.37(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.