Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.489	5.511	5.448	5.480	90,561	-0.00(-0.06%)
Jan 30, 2017	5.450	5.486	5.442	5.483	65,909	+0.03(+0.46%)
Jan 27, 2017	5.480	5.495	5.451	5.458	105,438	+0.01(+0.12%)
Jan 26, 2017	5.461	5.483	5.442	5.451	173,056	+0.01(+0.12%)
Jan 25, 2017	5.451	5.458	5.429	5.445	159,723	-0.01(-0.23%)
Jan 24, 2017	5.432	5.470	5.410	5.458	119,395	+0.02(+0.34%)
Jan 23, 2017	5.417	5.442	5.413	5.439	66,578	+0.02(+0.29%)
Jan 20, 2017	5.442	5.454	5.414	5.423	53,651	-0.02(-0.29%)
Jan 19, 2017	5.394	5.442	5.394	5.439	277,546	+0.06(+1.11%)
Jan 18, 2017	5.352	5.394	5.352	5.379	230,717	+0.02(+0.41%)
Jan 17, 2017	5.347	5.408	5.325	5.357	316,413	+0.02(+0.41%)
Jan 13, 2017		5.335	5.335	5.335	0	+0.01(+0.24%)
Jan 12, 2017	5.347	5.347	5.313	5.322	116,536	+0.00(+0.00%)
Jan 11, 2017	5.284	5.327	5.275	5.322	89,705	+0.03(+0.54%)
Jan 10, 2017	5.300	5.328	5.268	5.293	131,637	-0.03(-0.54%)
Jan 09, 2017	5.316	5.331	5.300	5.322	79,850	+0.01(+0.12%)
Jan 06, 2017	5.312	5.334	5.300	5.316	79,546	+0.01(+0.12%)
Jan 05, 2017	5.328	5.331	5.281	5.309	128,277	-0.02(-0.36%)
Jan 04, 2017	5.297	5.331	5.279	5.328	120,064	+0.04(+0.84%)
Jan 03, 2017	5.309	5.336	5.271	5.284	109,014	+0.01(+0.24%)
Dec 30, 2016		5.271	5.271	5.271	0	-0.07(-1.30%)
Dec 29, 2016	5.363	5.363	5.303	5.341	111,556	-0.01(-0.12%)
Dec 28, 2016	5.316	5.373	5.303	5.347	103,866	+0.03(+0.59%)
Dec 27, 2016	5.337	5.351	5.285	5.316	403,880	-0.01(-0.23%)
Dec 23, 2016		5.328	5.328	5.328	0	+0.01(+0.17%)
Dec 22, 2016	5.285	5.358	5.285	5.319	91,925	+0.03(+0.52%)
Dec 21, 2016	5.291	5.359	5.285	5.291	150,779	-0.01(-0.11%)
Dec 20, 2016	5.264	5.325	5.215	5.297	171,260	+0.06(+1.10%)
Dec 19, 2016	5.300	5.300	5.239	5.239	166,563	-0.05(-0.86%)
Dec 16, 2016	5.270	5.325	5.248	5.285	186,516	+0.04(+0.70%)
Dec 15, 2016	5.269	5.309	5.239	5.249	251,656	-0.01(-0.12%)
Dec 14, 2016	5.285	5.285	5.239	5.255	143,219	-0.05(-0.86%)
Dec 13, 2016	5.294	5.331	5.270	5.300	135,025	+0.02(+0.29%)
Dec 12, 2016	5.270	5.328	5.270	5.285	315,950	+0.00(+0.00%)
Dec 09, 2016	5.279	5.296	5.255	5.285	321,456	-0.00(-0.06%)
Dec 08, 2016	5.255	5.346	5.209	5.288	2,248,334	-0.19(-3.39%)
Dec 07, 2016	5.483	5.483	5.468	5.474	54,340	-0.01(-0.17%)
Dec 06, 2016	5.477	5.483	5.449	5.483	66,476	+0.01(+0.17%)
Dec 05, 2016	5.477	5.483	5.465	5.474	84,407	+0.00(+0.00%)
Dec 02, 2016	5.446	5.483	5.446	5.474	76,564	+0.02(+0.45%)
Dec 01, 2016	5.416	5.474	5.392	5.450	138,977	+0.03(+0.51%)
Nov 30, 2016	5.398	5.447	5.395	5.422	127,556	+0.02(+0.45%)
Nov 29, 2016	5.444	5.444	5.395	5.398	38,074	-0.05(-0.89%)
Nov 28, 2016	5.440	5.453	5.384	5.447	48,746	+0.02(+0.34%)
Nov 25, 2016	5.413	5.477	5.413	5.428	42,568	+0.02(+0.28%)
Nov 23, 2016		5.413	5.413	5.413	0	-0.00(-0.06%)
Nov 22, 2016	5.376	5.447	5.361	5.416	78,734	+0.05(+0.97%)
Nov 21, 2016	5.376	5.376	5.334	5.364	84,775	+0.01(+0.11%)
Nov 18, 2016	5.376	5.389	5.331	5.358	54,708	-0.02(-0.34%)
Nov 17, 2016	5.288	5.428	5.288	5.376	275,943	+0.05(+0.86%)
Nov 16, 2016	5.224	5.422	5.224	5.331	204,571	+0.09(+1.74%)
Nov 15, 2016	5.154	5.239	5.147	5.239	108,247	+0.10(+1.96%)
Nov 14, 2016	5.032	5.142	5.032	5.139	37,588	+0.09(+1.87%)
Nov 11, 2016	4.947	5.047	4.947	5.044	81,036	+0.09(+1.72%)
Nov 10, 2016	4.977	4.987	4.947	4.959	115,784	+0.02(+0.31%)
Nov 09, 2016	4.941	5.057	4.913	4.944	104,990	-0.01(-0.12%)
Nov 08, 2016	4.980	5.035	4.947	4.950	72,037	-0.02(-0.31%)
Nov 07, 2016	5.011	5.048	4.962	4.965	218,106	-0.01(-0.18%)
Nov 04, 2016	4.965	5.029	4.965	4.974	61,316	+0.02(+0.49%)
Nov 03, 2016	5.093	5.151	4.950	4.950	61,473	-0.12(-2.40%)
Nov 02, 2016	5.096	5.099	5.072	5.072	30,323	-0.01(-0.24%)

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.