Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	50.62	51.50	50.55	51.38	102,059	+0.78(+1.54%)
Apr 27, 2023	50.65	51.24	50.26	50.60	107,325	+0.30(+0.60%)
Apr 26, 2023	50.90	51.15	50.15	50.30	107,258	-0.97(-1.89%)
Apr 25, 2023	51.71	52.22	51.14	51.27	91,974	-0.88(-1.69%)
Apr 24, 2023	51.85	52.42	51.51	52.15	99,059	+0.40(+0.77%)
Apr 21, 2023	51.12	51.76	50.64	51.75	86,794	+0.60(+1.17%)
Apr 20, 2023	51.47	51.55	50.78	51.15	97,834	-0.59(-1.14%)
Apr 19, 2023	51.33	51.90	51.30	51.74	111,355	+0.17(+0.33%)
Apr 18, 2023	52.73	53.04	51.41	51.57	121,414	-1.07(-2.03%)
Apr 17, 2023	52.55	52.74	52.13	52.64	95,811	-0.12(-0.23%)
Apr 14, 2023	53.43	53.77	52.48	52.76	130,994	-0.47(-0.88%)
Apr 13, 2023	52.98	53.55	52.56	53.23	125,727	+0.24(+0.45%)
Apr 12, 2023	52.31	53.36	51.93	52.99	157,249	+1.16(+2.24%)
Apr 11, 2023	51.06	51.90	50.95	51.83	151,581	+0.87(+1.71%)
Apr 10, 2023	50.64	51.62	50.34	50.96	388,192	+0.34(+0.67%)
Apr 06, 2023	51.15	51.45	50.44	50.62	240,702	-0.29(-0.57%)
Apr 05, 2023	50.37	51.10	50.10	50.91	262,395	+0.41(+0.81%)
Apr 04, 2023	50.51	50.85	49.71	50.50	222,694	+0.06(+0.12%)

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.