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, 2020 27.90 27.90 25.53 25.98 525,420 -2.94(-10.17%)
Apr 29, 2020 27.64 29.42 26.99 28.92 485,843 +2.61(+9.92%)
Apr 28, 2020 25.35 26.90 25.35 26.31 403,345 +1.56(+6.30%)
Apr 27, 2020 23.90 25.02 23.44 24.75 411,613 +1.04(+4.39%)
Apr 24, 2020 23.51 24.08 22.91 23.71 269,500 +0.38(+1.63%)
Apr 23, 2020 22.46 24.10 22.28 23.33 252,573 +0.85(+3.78%)
Apr 22, 2020 25.50 25.50 22.17 22.48 514,804 -2.50(-10.01%)
Apr 21, 2020 25.34 26.04 24.53 24.98 305,093 -1.36(-5.16%)
Apr 20, 2020 26.21 27.44 25.95 26.34 397,953 -0.73(-2.70%)
Apr 17, 2020 25.90 27.17 25.43 27.07 632,200 +2.82(+11.61%)
Apr 16, 2020 25.45 25.99 23.55 24.25 596,419 -1.16(-4.55%)
Apr 15, 2020 24.88 26.26 24.27 25.41 486,861 -0.80(-3.05%)
Apr 14, 2020 27.09 28.41 25.21 26.21 336,933 -0.28(-1.06%)
Apr 13, 2020 28.55 28.84 25.41 26.49 356,832 -2.19(-7.64%)
Apr 09, 2020 26.88 29.87 26.88 28.68 1,107,000 +2.85(+11.03%)
Apr 08, 2020 23.54 26.56 22.55 25.83 643,804 +2.21(+9.36%)
Apr 07, 2020 21.58 24.02 21.58 23.62 828,639 +3.07(+14.94%)
Apr 06, 2020 18.04 20.69 18.03 20.55 547,530 +3.61(+21.31%)
Apr 03, 2020 18.88 19.64 16.51 16.94 984,500 -2.18(-11.40%)
Apr 02, 2020 21.09 21.99 18.73 19.12 521,656 -2.16(-10.15%)
Apr 01, 2020 22.40 23.31 21.14 21.28 583,044 -2.10(-8.98%)
Mar 31, 2020 27.11 28.01 22.00 23.38 549,697 -3.56(-13.21%)
Mar 30, 2020 27.07 28.24 26.22 26.94 538,810 -0.65(-2.36%)
Mar 27, 2020 28.22 28.83 26.50 27.59 612,600 -2.06(-6.95%)
Mar 26, 2020 27.64 30.91 27.64 29.65 789,598 +1.81(+6.50%)
Mar 25, 2020 23.15 30.16 23.15 27.84 1,403,822 +4.69(+20.26%)
Mar 24, 2020 17.75 23.26 17.68 23.15 803,986 +6.31(+37.47%)
Mar 23, 2020 20.22 20.45 16.30 16.84 1,035,458 -3.22(-16.05%)
Mar 20, 2020 17.19 22.63 17.16 20.06 1,788,100 +3.11(+18.35%)
Mar 19, 2020 18.72 18.72 15.27 16.95 1,715,016 -1.77(-9.46%)
Mar 18, 2020 29.33 29.33 17.77 18.72 1,601,630 -11.83(-38.72%)
Mar 17, 2020 35.30 35.30 30.40 30.55 1,246,009 -3.95(-11.45%)
Mar 16, 2020 33.63 35.88 32.41 34.50 856,284 -0.95(-2.68%)
Mar 13, 2020 34.48 35.72 33.08 35.45 832,500 +2.16(+6.49%)
Mar 12, 2020 33.68 35.24 32.41 33.29 868,722 -2.01(-5.69%)
Mar 11, 2020 36.53 38.02 34.96 35.30 770,360 -2.04(-5.46%)
Mar 10, 2020 39.30 39.39 35.95 37.34 764,201 -0.95(-2.48%)
Mar 09, 2020 36.44 38.42 35.11 38.29 544,693 -0.35(-0.91%)
Mar 06, 2020 38.31 38.88 37.45 38.64 523,800 -0.70(-1.78%)
Mar 05, 2020 39.20 40.16 38.68 39.34 399,812 -0.71(-1.77%)
Mar 04, 2020 38.42 40.07 37.50 40.05 681,897 +1.87(+4.90%)
Mar 03, 2020 38.50 39.07 37.59 38.18 592,036 -0.43(-1.11%)
Mar 02, 2020 37.44 39.18 37.17 38.61 704,976 +1.45(+3.90%)
Feb 28, 2020 34.70 37.36 34.27 37.16 1,056,600 +2.55(+7.37%)
Feb 27, 2020 34.99 36.73 32.54 34.61 1,265,272 +3.70(+11.99%)
Feb 26, 2020 31.48 31.74 30.64 30.91 276,370 -0.34(-1.10%)
Feb 25, 2020 33.11 33.20 31.21 31.25 409,334 -1.79(-5.42%)
Feb 24, 2020 33.03 33.24 32.58 33.04 228,997 -1.26(-3.67%)
Feb 21, 2020 34.84 34.84 33.95 34.30 131,400 -0.68(-1.94%)
Feb 20, 2020 34.50 35.06 34.16 34.98 132,240 +0.45(+1.30%)
Feb 19, 2020 35.06 35.14 34.51 34.53 176,169 -0.47(-1.34%)
Feb 18, 2020 35.66 35.81 34.88 35.00 132,821 -0.82(-2.29%)
Feb 14, 2020 36.81 36.90 35.77 35.82 112,900 -1.06(-2.87%)
Feb 13, 2020 36.32 36.96 35.43 36.88 233,831 +0.33(+0.90%)
Feb 12, 2020 36.57 36.77 36.39 36.55 157,289 +0.25(+0.69%)
Feb 11, 2020 35.84 36.63 35.76 36.30 192,360 +0.66(+1.85%)
Feb 10, 2020 35.62 35.81 35.45 35.64 158,011 -0.09(-0.25%)
Feb 07, 2020 35.76 36.00 35.50 35.73 129,400 -0.26(-0.72%)
Feb 06, 2020 36.37 36.37 35.92 35.99 128,366 -0.18(-0.50%)
Feb 05, 2020 35.60 36.18 35.03 36.17 259,976 +1.03(+2.93%)
Feb 04, 2020 34.67 35.28 34.19 35.14 263,644 +1.01(+2.96%)
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.