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 (%)
Apr 30, 2018 44.80 44.95 44.35 44.60 113,490 -0.05(-0.11%)
Apr 27, 2018 45.05 45.10 44.40 44.65 92,484 -0.30(-0.67%)
Apr 26, 2018 45.35 45.50 44.55 44.95 86,869 -0.15(-0.33%)
Apr 25, 2018 45.15 45.35 44.70 45.10 116,442 -0.10(-0.22%)
Apr 24, 2018 45.00 45.65 44.80 45.20 176,477 +0.15(+0.33%)
Apr 23, 2018 44.85 45.10 44.70 45.05 73,011 +0.15(+0.33%)
Apr 20, 2018 44.50 45.08 44.50 44.90 213,018 +0.30(+0.67%)
Apr 19, 2018 44.10 45.40 43.90 44.60 135,307 +0.55(+1.25%)
Apr 18, 2018 44.95 45.40 43.90 44.05 158,157 -0.65(-1.45%)
Apr 17, 2018 45.30 45.65 44.20 44.70 144,590 -0.45(-1.00%)
Apr 16, 2018 45.25 45.45 44.40 45.15 103,202 +0.10(+0.22%)
Apr 13, 2018 44.85 45.20 43.60 45.05 158,920 +0.35(+0.78%)
Apr 12, 2018 44.40 44.85 44.05 44.70 285,392 +0.45(+1.02%)
Apr 11, 2018 44.30 44.55 40.55 44.25 69,779 -0.15(-0.34%)
Apr 10, 2018 44.40 44.80 44.10 44.40 130,353 +0.25(+0.57%)
Apr 09, 2018 44.65 45.05 43.95 44.15 261,940 -0.45(-1.01%)
Apr 06, 2018 44.80 45.45 44.30 44.60 203,811 -0.20(-0.45%)
Apr 05, 2018 45.40 45.50 44.25 44.80 263,484 -0.20(-0.44%)
Apr 04, 2018 44.10 45.20 44.10 45.00 111,422 +0.40(+0.90%)
Apr 03, 2018 44.90 45.50 44.35 44.60 209,255 -0.10(-0.22%)
Apr 02, 2018 44.95 45.45 44.45 44.70 136,278 -0.50(-1.11%)
Mar 29, 2018 45.20 45.20 45.20 0 +0.30(+0.67%)
Mar 28, 2018 44.85 45.50 44.55 44.90 174,178 +0.00(+0.00%)
Mar 27, 2018 46.05 46.50 44.50 44.90 184,093 -1.00(-2.18%)
Mar 26, 2018 45.05 46.15 44.75 45.90 212,882 +1.40(+3.15%)
Mar 23, 2018 44.55 44.70 43.90 44.50 213,566 +0.20(+0.45%)
Mar 22, 2018 44.95 45.35 44.30 44.30 145,608 -1.00(-2.21%)
Mar 21, 2018 45.65 46.35 45.05 45.30 145,598 -0.40(-0.88%)
Mar 20, 2018 46.10 46.65 45.65 45.70 242,591 -0.20(-0.44%)
Mar 19, 2018 44.60 46.10 44.33 45.90 269,097 +1.25(+2.80%)
Mar 16, 2018 43.50 44.95 43.50 44.65 301,350 +1.10(+2.53%)
Mar 15, 2018 43.90 44.40 43.50 43.55 142,886 -0.30(-0.68%)
Mar 14, 2018 44.90 44.98 43.75 43.85 227,317 -1.05(-2.34%)
Mar 13, 2018 45.95 46.25 44.40 44.90 186,447 -1.00(-2.18%)
Mar 12, 2018 45.75 46.30 45.60 45.90 133,533 +0.20(+0.44%)
Mar 09, 2018 45.70 45.85 44.80 45.70 129,660 +0.20(+0.44%)
Mar 08, 2018 45.55 46.20 45.40 45.50 231,967 +0.05(+0.11%)
Mar 07, 2018 44.90 45.62 44.55 45.45 221,046 +0.15(+0.33%)
Mar 06, 2018 43.95 45.60 43.70 45.30 447,812 +1.60(+3.66%)
Mar 05, 2018 42.90 43.90 42.85 43.70 209,807 +0.50(+1.16%)
Mar 02, 2018 42.40 43.30 41.76 43.20 151,568 +0.65(+1.53%)
Mar 01, 2018 42.65 43.65 42.20 42.55 316,292 -0.25(-0.58%)
Feb 28, 2018 41.40 43.20 41.40 42.80 371,018 +1.60(+3.88%)
Feb 27, 2018 41.50 41.90 41.05 41.20 179,708 -0.15(-0.36%)
Feb 26, 2018 42.55 42.60 41.35 41.35 225,903 -1.35(-3.16%)
Feb 23, 2018 43.60 43.85 42.00 42.70 359,639 -0.90(-2.06%)
Feb 22, 2018 43.55 44.10 40.80 43.60 1,152,479 +3.15(+7.79%)
Feb 21, 2018 40.85 41.35 40.40 40.45 258,951 -0.15(-0.37%)
Feb 20, 2018 42.00 42.20 40.55 40.60 166,286 -1.50(-3.56%)
Feb 16, 2018 42.10 42.10 42.10 0 -0.45(-1.06%)
Feb 15, 2018 42.30 42.65 42.30 42.55 234,469 +0.60(+1.43%)
Feb 14, 2018 40.40 42.10 40.30 41.95 254,858 +1.35(+3.33%)
Feb 13, 2018 40.80 40.60 153,816 +0.00(+0.00%)
Feb 12, 2018 40.25 41.00 39.85 40.60 176,340 +0.45(+1.12%)
Feb 09, 2018 39.95 40.35 39.10 40.15 200,627 +0.45(+1.13%)
Feb 08, 2018 39.65 39.85 39.10 39.70 289,609 +0.15(+0.38%)
Feb 07, 2018 39.35 39.85 39.35 39.55 105,066 +0.20(+0.51%)
Feb 06, 2018 39.25 40.05 38.40 39.35 312,216 -1.05(-2.60%)
Feb 05, 2018 40.70 41.05 40.05 40.40 125,852 -0.60(-1.46%)
Feb 02, 2018 41.25 41.25 40.41 41.00 175,177 -0.45(-1.09%)
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.