Eagle Point Credit Company Inc. (ECC) Historical Stock Data
8.98 ↓0.07 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECC is down -0.34% a day on average. There have been 9 days where Eagle Point Credit Company Inc. closed green and 21 days where ECC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.65 | 9.75 | ↑$0.10 (1.04%) | 9.64 | 9.80 | 1M |
| 2024-11-06 | 9.78 | 9.64 | ↓$0.14 (-1.43%) | 9.51 | 9.78 | 1.87M |
| 2024-11-05 | 9.62 | 9.69 | ↑$0.07 (0.73%) | 9.55 | 9.70 | 543.20K |
| 2024-11-04 | 9.74 | 9.62 | ↓$0.12 (-1.23%) | 9.59 | 9.74 | 1.15M |
| 2024-11-01 | 9.60 | 9.69 | ↑$0.09 (0.94%) | 9.60 | 9.70 | 879.12K |
| 2024-10-31 | 9.56 | 9.57 | ↑$0.01 (0.10%) | 9.51 | 9.58 | 726.97K |
| 2024-10-30 | 9.52 | 9.55 | ↑$0.03 (0.32%) | 9.52 | 9.56 | 810.96K |
| 2024-10-29 | 9.56 | 9.55 | ↓$0.01 (-0.10%) | 9.53 | 9.58 | 0.92M |
| 2024-10-28 | 9.63 | 9.58 | ↓$0.05 (-0.52%) | 9.57 | 9.63 | 734.87K |
| 2024-10-25 | 9.65 | 9.61 | ↓$0.04 (-0.41%) | 9.60 | 9.67 | 802.41K |
| 2024-10-24 | 9.68 | 9.57 | ↓$0.11 (-1.14%) | 9.57 | 9.70 | 878.01K |
| 2024-10-23 | 9.71 | 9.67 | ↓$0.04 (-0.41%) | 9.65 | 9.72 | 545.24K |
| 2024-10-22 | 9.79 | 9.70 | ↓$0.09 (-0.92%) | 9.68 | 9.79 | 691.12K |
| 2024-10-21 | 9.74 | 9.75 | ↑$0.01 (0.10%) | 9.70 | 9.76 | 827.75K |
| 2024-10-18 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.71 | 9.73 | 429.48K |
| 2024-10-17 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.69 | 9.73 | 647.26K |
| 2024-10-16 | 9.73 | 9.70 | ↓$0.03 (-0.35%) | 9.69 | 9.73 | 640.60K |
| 2024-10-15 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.66 | 9.72 | 481.23K |
| 2024-10-14 | 9.77 | 9.70 | ↓$0.07 (-0.72%) | 9.65 | 9.78 | 1.51M |
| 2024-10-11 | 9.79 | 9.77 | ↓$0.02 (-0.20%) | 9.75 | 9.81 | 0.91M |
| 2024-10-10 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.91 | 9.95 | 1.25M |
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!