Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	5.290	5.344	5.290	5.339	10,537	+0.01(+0.14%)
Jan 29, 2015	5.324	5.341	5.298	5.331	26,820	+0.00(+0.05%)
Jan 28, 2015	5.316	5.328	5.277	5.328	34,247	+0.05(+0.87%)
Jan 27, 2015	5.325	5.341	5.250	5.282	43,235	+0.01(+0.24%)
Jan 26, 2015	5.321	5.354	5.242	5.270	31,433	-0.03(-0.63%)
Jan 23, 2015	5.257	5.316	5.241	5.303	85,434	+0.05(+0.92%)
Jan 22, 2015	5.259	5.264	5.252	5.254	25,505	+0.01(+0.15%)
Jan 21, 2015	5.264	5.264	5.247	5.247	8,992	+0.00(+0.05%)
Jan 20, 2015	5.272	5.287	5.244	5.244	22,191	-0.06(-1.06%)
Jan 16, 2015	5.264	5.300	5.241	5.300	32,278	+0.05(+0.87%)
Jan 15, 2015	5.285	5.298	5.247	5.254	13,852	+0.01(+0.24%)
Jan 14, 2015	5.239	5.297	5.239	5.242	8,139	-0.01(-0.10%)
Jan 13, 2015	5.316	5.316	5.241	5.247	19,017	-0.05(-1.00%)
Jan 12, 2015	5.249	5.336	5.229	5.300	33,049	+0.06(+1.20%)
Jan 09, 2015	5.193	5.239	5.180	5.238	37,663	-0.00(-0.07%)
Jan 08, 2015	5.239	5.259	5.232	5.241	59,283	+0.01(+0.15%)
Jan 07, 2015	5.226	5.259	5.221	5.234	38,289	+0.03(+0.64%)
Jan 06, 2015	5.226	5.226	5.175	5.201	87,054	-0.02(-0.44%)
Jan 05, 2015	5.259	5.259	5.201	5.223	9,105	+0.03(+0.59%)
Jan 02, 2015	5.165	5.193	5.050	5.193	61,000	+0.06(+1.09%)
Dec 31, 2014	5.068	5.137	5.137	5.137	115,044	+0.00(+0.05%)
Dec 30, 2014	5.180	5.252	5.098	5.134	47,688	-0.00(-0.05%)
Dec 29, 2014	5.147	5.175	5.137	5.137	25,176	-0.11(-2.14%)
Dec 26, 2014	5.277	5.277	5.249	5.249	20,031	-0.00(-0.05%)
Dec 24, 2014	5.254	5.252	5.252	5.252	22,695	+0.01(+0.24%)
Dec 23, 2014	5.303	5.303	5.206	5.239	61,122	-0.04(-0.77%)
Dec 22, 2014	5.264	5.303	5.264	5.280	26,941	+0.05(+1.03%)
Dec 19, 2014	5.461	5.461	5.226	5.226	91,941	-0.08(-1.49%)
Dec 18, 2014	5.254	5.428	5.254	5.305	98,065	+0.00(+0.05%)
Dec 17, 2014	5.188	5.364	5.165	5.303	165,929	+0.10(+1.97%)
Dec 16, 2014	5.277	5.341	5.188	5.201	245,983	-0.09(-1.69%)
Dec 15, 2014	5.328	5.425	5.277	5.290	37,401	-0.08(-1.43%)
Dec 12, 2014	5.385	5.466	5.333	5.367	99,302	+0.00(+0.00%)
Dec 11, 2014	5.293	5.457	5.287	5.367	174,851	-0.04(-0.76%)
Dec 10, 2014	5.466	5.466	5.270	5.408	238,846	-0.05(-0.84%)
Dec 09, 2014	5.349	5.525	5.290	5.454	340,758	+0.08(+1.57%)
Dec 08, 2014	5.400	5.431	5.367	5.369	142,819	-0.05(-0.85%)
Dec 05, 2014	5.349	5.418	5.349	5.415	122,682	+0.03(+0.62%)
Dec 04, 2014	5.346	5.431	5.341	5.382	127,476	-0.01(-0.19%)
Dec 03, 2014	5.390	5.431	5.328	5.392	86,580	+0.06(+1.20%)
Dec 02, 2014	5.321	5.423	5.316	5.328	72,524	-0.05(-0.86%)
Dec 01, 2014	5.418	5.431	5.374	5.374	21,944	-0.06(-1.04%)
Nov 28, 2014	5.369	5.431	5.316	5.431	27,364	+0.06(+1.19%)
Nov 26, 2014	5.339	5.367	5.367	5.367	49,696	+0.00(+0.00%)
Nov 25, 2014	5.369	5.369	5.247	5.367	79,955	+0.06(+1.06%)
Nov 24, 2014	5.339	5.390	5.278	5.310	69,187	-0.05(-0.95%)
Nov 21, 2014	5.257	5.448	5.213	5.362	161,273	+0.08(+1.45%)
Nov 20, 2014	5.308	5.308	5.218	5.285	21,435	+0.06(+1.12%)
Nov 19, 2014	5.234	5.252	5.201	5.226	61,767	-0.04(-0.68%)
Nov 18, 2014	5.183	5.262	5.137	5.262	106,662	+0.04(+0.68%)
Nov 17, 2014	5.257	5.257	5.175	5.226	75,948	-0.01(-0.15%)
Nov 14, 2014	5.231	5.239	5.172	5.234	51,539	+0.01(+0.24%)
Nov 13, 2014	5.193	5.236	5.193	5.221	56,919	+0.01(+0.15%)
Nov 12, 2014	5.275	5.275	5.165	5.213	42,022	-0.04(-0.78%)
Nov 11, 2014	5.170	5.254	5.137	5.254	124,165	+0.08(+1.63%)
Nov 10, 2014	5.367	5.576	5.137	5.170	156,151	-0.07(-1.27%)
Nov 07, 2014	5.264	5.310	5.091	5.236	1,804,407	+0.05(+0.89%)
Nov 06, 2014	5.114	5.190	5.111	5.190	97,419	+0.03(+0.54%)
Nov 05, 2014	5.111	5.185	5.111	5.162	559,467	+0.01(+0.25%)
Nov 04, 2014	5.114	5.162	5.111	5.149	132,676	+0.03(+0.65%)

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.