Encore Capital Group (NQ: ECPG )

45.68 -0.73 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.30 47.30 45.75 46.45 481,004 +0.50(+1.09%)
Oct 30, 2017 47.35 47.75 45.50 45.95 239,848 -1.30(-2.75%)
Oct 27, 2017 46.55 48.05 46.35 47.25 322,611 +0.85(+1.83%)
Oct 26, 2017 45.95 46.65 45.60 46.40 330,182 +0.40(+0.87%)
Oct 25, 2017 46.65 46.70 44.95 46.00 362,375 -0.50(-1.08%)
Oct 24, 2017 46.50 47.00 46.25 46.50 166,157 +0.00(+0.00%)
Oct 23, 2017 46.85 46.95 46.15 46.50 371,969 -0.15(-0.32%)
Oct 20, 2017 46.20 47.10 46.20 46.65 226,697 +0.85(+1.86%)
Oct 19, 2017 45.55 46.10 45.20 45.80 251,134 -0.20(-0.43%)
Oct 18, 2017 45.85 46.45 45.60 46.00 279,565 +0.20(+0.44%)
Oct 17, 2017 45.65 46.20 45.30 45.80 276,812 +0.15(+0.33%)
Oct 16, 2017 45.70 46.45 45.60 45.65 260,084 -0.10(-0.22%)
Oct 13, 2017 46.25 46.55 45.30 45.75 308,001 -0.45(-0.97%)
Oct 12, 2017 45.70 46.50 45.70 46.20 217,229 +0.55(+1.20%)
Oct 11, 2017 45.00 45.95 44.95 45.65 196,170 +0.65(+1.44%)
Oct 10, 2017 45.60 46.12 44.90 45.00 219,728 -0.25(-0.55%)
Oct 09, 2017 45.75 46.20 45.00 45.25 167,928 -0.40(-0.88%)
Oct 06, 2017 45.45 46.00 44.95 45.65 166,072 +0.30(+0.66%)
Oct 05, 2017 45.00 45.65 44.95 45.35 151,421 +0.55(+1.23%)
Oct 04, 2017 45.85 46.10 44.70 44.80 287,000 -0.95(-2.08%)
Oct 03, 2017 45.15 46.10 44.05 45.75 304,941 +0.60(+1.33%)
Oct 02, 2017 44.40 45.20 44.05 45.15 204,946 +0.85(+1.92%)
Sep 29, 2017 44.30 44.95 43.95 44.30 202,867 -0.05(-0.11%)
Sep 28, 2017 43.75 44.65 43.20 44.35 359,009 +0.45(+1.03%)
Sep 27, 2017 43.25 44.15 42.55 43.90 535,480 +0.70(+1.62%)
Sep 26, 2017 42.75 43.30 42.10 43.20 260,277 +0.35(+0.82%)
Sep 25, 2017 41.90 42.90 41.45 42.85 523,631 +0.95(+2.27%)
Sep 22, 2017 41.50 42.02 40.90 41.90 359,729 +0.55(+1.33%)
Sep 21, 2017 40.80 41.75 40.45 41.35 259,982 +0.50(+1.22%)
Sep 20, 2017 40.70 41.70 40.25 40.85 414,217 +0.30(+0.74%)
Sep 19, 2017 40.45 41.15 40.45 40.55 216,680 +0.30(+0.75%)
Sep 18, 2017 39.95 40.40 39.95 40.25 313,012 +0.25(+0.62%)
Sep 15, 2017 40.70 40.95 39.90 40.00 207,987 -0.65(-1.60%)
Sep 14, 2017 40.90 41.85 37.30 40.65 142,634 -0.40(-0.97%)
Sep 13, 2017 40.30 41.35 40.05 41.05 158,145 +0.75(+1.86%)
Sep 12, 2017 39.75 40.45 39.55 40.30 491,609 +0.75(+1.90%)
Sep 11, 2017 39.65 40.05 39.35 39.55 117,053 +0.30(+0.76%)
Sep 08, 2017 39.35 39.95 38.55 39.25 203,030 -0.05(-0.13%)
Sep 07, 2017 39.90 40.05 39.00 39.30 179,121 -0.60(-1.50%)
Sep 06, 2017 39.90 40.15 39.50 39.90 77,283 +0.15(+0.38%)
Sep 05, 2017 41.15 41.15 39.10 39.75 177,095 -1.45(-3.52%)
Sep 01, 2017 40.50 41.27 39.75 41.20 75,387 +0.85(+2.11%)
Aug 31, 2017 40.00 40.70 39.95 40.35 118,988 +0.50(+1.25%)
Aug 30, 2017 39.60 40.15 39.45 39.85 93,477 +0.10(+0.25%)
Aug 29, 2017 39.50 39.85 39.38 39.75 116,134 +0.15(+0.38%)
Aug 28, 2017 39.50 39.85 39.35 39.60 106,093 +0.15(+0.38%)
Aug 25, 2017 39.60 39.75 39.15 39.45 65,198 -0.10(-0.25%)
Aug 24, 2017 38.50 39.60 38.40 39.55 159,880 +1.20(+3.13%)
Aug 23, 2017 38.75 39.00 38.10 38.35 192,435 -0.65(-1.67%)
Aug 22, 2017 39.10 39.20 38.80 39.00 60,449 +0.15(+0.39%)
Aug 21, 2017 39.05 39.10 38.75 38.85 128,914 -0.20(-0.51%)
Aug 18, 2017 38.65 39.20 38.65 39.05 134,053 +0.00(+0.00%)
Aug 17, 2017 39.70 40.02 38.90 39.05 309,723 -0.90(-2.25%)
Aug 16, 2017 39.75 40.35 39.55 39.95 361,593 +0.40(+1.01%)
Aug 15, 2017 40.70 40.75 39.50 39.55 164,478 -1.05(-2.59%)
Aug 14, 2017 40.45 40.95 40.25 40.60 144,388 +0.50(+1.25%)
Aug 11, 2017 41.20 41.20 39.85 40.10 366,204 -0.95(-2.31%)
Aug 10, 2017 41.05 41.35 40.55 41.05 191,617 -0.05(-0.12%)
Aug 09, 2017 42.75 42.90 41.10 41.10 270,883 -2.10(-4.86%)
Aug 08, 2017 42.95 43.65 42.90 43.20 216,690 +0.25(+0.58%)
Aug 07, 2017 42.65 43.55 41.50 42.95 329,680 +0.30(+0.70%)
Aug 04, 2017 40.55 43.50 40.49 42.65 648,556 +4.25(+11.07%)
Aug 03, 2017 40.25 40.80 38.30 38.40 257,941 -1.90(-4.71%)
Aug 02, 2017 40.35 40.50 39.65 40.30 311,791 -0.20(-0.49%)
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.