Eagle Point Credit Company Inc. (ECC) Historical Stock Data
8.79 ↑0.08 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECC is down -0.36% a day on average. There have been 8 days where Eagle Point Credit Company Inc. closed green and 22 days where ECC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.70 | 8.79 | ↑$0.09 (1.03%) | 8.70 | 8.85 | 0.96M |
| 2024-12-19 | 8.78 | 8.71 | ↓$0.07 (-0.80%) | 8.70 | 8.80 | 0.90M |
| 2024-12-18 | 8.84 | 8.75 | ↓$0.09 (-1.02%) | 8.70 | 8.88 | 0.96M |
| 2024-12-17 | 8.85 | 8.82 | ↓$0.03 (-0.34%) | 8.68 | 8.85 | 1.41M |
| 2024-12-16 | 9.00 | 8.88 | ↓$0.12 (-1.33%) | 8.87 | 9.00 | 1.85M |
| 2024-12-13 | 9.06 | 8.98 | ↓$0.07 (-0.83%) | 8.97 | 9.06 | 526.90K |
| 2024-12-12 | 9.08 | 9.03 | ↓$0.05 (-0.55%) | 9.02 | 9.13 | 1.46M |
| 2024-12-11 | 9.22 | 9.13 | ↓$0.09 (-0.98%) | 9.07 | 9.22 | 1.05M |
| 2024-12-10 | 9.43 | 9.35 | ↓$0.08 (-0.85%) | 9.33 | 9.48 | 1.46M |
| 2024-12-09 | 9.48 | 9.43 | ↓$0.05 (-0.53%) | 9.41 | 9.48 | 1.03M |
| 2024-12-06 | 9.53 | 9.47 | ↓$0.06 (-0.63%) | 9.44 | 9.53 | 0.98M |
| 2024-12-05 | 9.51 | 9.49 | ↓$0.02 (-0.21%) | 9.45 | 9.52 | 1.26M |
| 2024-12-04 | 9.40 | 9.48 | ↑$0.08 (0.85%) | 9.38 | 9.50 | 2.01M |
| 2024-12-03 | 9.14 | 9.29 | ↑$0.15 (1.64%) | 9.10 | 9.32 | 1.74M |
| 2024-12-02 | 9.09 | 9.09 | ↑$0.00 (0.00%) | 9.02 | 9.10 | 1.06M |
| 2024-11-29 | 9.12 | 9.09 | ↓$0.03 (-0.33%) | 9.06 | 9.14 | 1.20M |
| 2024-11-27 | 9.10 | 9.09 | ↓$0.01 (-0.11%) | 9.03 | 9.10 | 857.23K |
| 2024-11-26 | 9.15 | 9.09 | ↓$0.06 (-0.66%) | 9.03 | 9.15 | 702.35K |
| 2024-11-25 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 9.06 | 9.17 | 881.49K |
| 2024-11-22 | 8.95 | 9.05 | ↑$0.10 (1.12%) | 8.89 | 9.07 | 864.71K |
| 2024-11-21 | 8.99 | 8.94 | ↓$0.05 (-0.56%) | 8.92 | 9.03 | 1.09M |
| 2024-11-20 | 9.02 | 8.98 | ↓$0.04 (-0.44%) | 8.95 | 9.03 | 886.30K |
| 2024-11-19 | 8.96 | 9.05 | ↑$0.09 (1.00%) | 8.90 | 9.07 | 1.11M |
| 2024-11-18 | 9.10 | 8.98 | ↓$0.12 (-1.32%) | 8.95 | 9.11 | 2.08M |
| 2024-11-15 | 9.23 | 9.13 | ↓$0.10 (-1.08%) | 9.09 | 9.23 | 1.24M |
| 2024-11-14 | 9.37 | 9.27 | ↓$0.10 (-1.07%) | 8.94 | 9.39 | 3.60M |
| 2024-11-13 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.33 | 9.46 | 1.04M |
| 2024-11-12 | 9.54 | 9.37 | ↓$0.17 (-1.78%) | 9.30 | 9.54 | 1.82M |
| 2024-11-11 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.64 | 9.73 | 1.79M |
| 2024-11-08 | 9.79 | 9.70 | ↓$0.09 (-0.92%) | 9.69 | 9.79 | 1.41M |
Create an account or log in to view more rows.
$ECC Games being played here.
$ECC She's gettin' ready to...
$ECC bear trap?
$ECC This was indeed a beautiful day.
$ECC Algorithms are playing games
$ECC LOL
$ECC lock and load
$ECC to the moon!
$ECC oversold
$ECC buying!