Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	4.500	4.671	4.434	4.650	54,172	+0.18(+3.95%)
Oct 29, 2015	4.429	4.508	4.429	4.473	6,191	+0.01(+0.30%)
Oct 28, 2015	4.417	4.460	4.402	4.460	20,694	+0.05(+1.14%)
Oct 27, 2015	4.434	4.479	4.394	4.410	16,005	-0.01(-0.18%)
Oct 26, 2015	4.442	4.471	4.381	4.418	47,609	-0.02(-0.42%)
Oct 23, 2015	4.539	4.539	4.378	4.436	106,933	-0.07(-1.58%)
Oct 22, 2015	4.492	4.543	4.471	4.508	41,919	+0.06(+1.36%)
Oct 21, 2015	4.531	4.568	4.447	4.447	62,340	-0.02(-0.35%)
Oct 20, 2015	4.560	4.560	4.376	4.463	90,355	-0.12(-2.53%)
Oct 19, 2015	4.613	4.647	4.418	4.579	99,600	-0.02(-0.46%)
Oct 16, 2015	4.829	4.829	4.581	4.600	63,432	-0.26(-5.27%)
Oct 15, 2015	5.030	5.030	4.805	4.856	44,703	-0.14(-2.90%)
Oct 14, 2015	4.940	5.066	4.928	5.001	45,940	+0.07(+1.50%)
Oct 13, 2015	4.911	4.948	4.911	4.927	6,020	-0.02(-0.32%)
Oct 12, 2015	4.903	4.964	4.848	4.943	7,700	-0.00(-0.05%)
Oct 09, 2015	4.787	4.951	4.787	4.945	34,464	+0.17(+3.47%)
Oct 08, 2015	4.610	4.779	4.534	4.779	105,340	+0.14(+3.07%)
Oct 07, 2015	4.684	4.732	4.429	4.637	69,160	-0.11(-2.28%)
Oct 06, 2015	4.854	4.854	4.745	4.745	38,683	-0.10(-2.12%)
Oct 05, 2015	4.769	4.866	4.705	4.848	50,678	+0.07(+1.55%)
Oct 02, 2015	4.982	4.982	4.629	4.774	148,025	-0.21(-4.18%)
Oct 01, 2015	5.080	5.101	4.982	4.982	41,570	-0.04(-0.74%)
Sep 30, 2015	5.093	5.098	5.008	5.019	13,353	-0.02(-0.31%)
Sep 29, 2015	5.061	5.061	5.028	5.035	10,356	-0.03(-0.52%)
Sep 28, 2015	5.048	5.109	5.048	5.061	48,808	+0.04(+0.79%)
Sep 25, 2015	4.978	5.055	4.971	5.022	52,380	+0.09(+1.81%)
Sep 24, 2015	5.029	5.074	4.912	4.932	61,947	-0.10(-2.03%)
Sep 23, 2015	5.142	5.149	5.024	5.034	30,455	-0.09(-1.75%)
Sep 22, 2015	5.111	5.139	5.111	5.124	14,889	+0.01(+0.25%)
Sep 21, 2015	5.165	5.211	5.111	5.111	17,237	+0.00(+0.00%)
Sep 18, 2015	5.162	5.170	5.111	5.111	16,834	-0.00(-0.05%)
Sep 17, 2015	5.113	5.175	5.113	5.114	9,000	+0.00(+0.05%)
Sep 16, 2015	5.201	5.201	5.072	5.111	14,255	-0.04(-0.84%)
Sep 15, 2015	5.111	5.155	5.111	5.155	14,670	+0.07(+1.36%)
Sep 14, 2015	5.091	5.124	5.060	5.086	35,835	+0.02(+0.40%)
Sep 11, 2015	5.142	5.142	5.042	5.065	24,554	-0.06(-1.15%)
Sep 10, 2015	5.144	5.162	5.109	5.124	30,791	-0.06(-1.09%)
Sep 09, 2015	5.247	5.247	5.114	5.180	45,689	-0.07(-1.27%)
Sep 08, 2015	5.093	5.247	5.009	5.247	69,089	+0.08(+1.58%)
Sep 04, 2015	5.157	5.165	5.165	5.165	137,348	-0.05(-1.03%)
Sep 03, 2015	5.226	5.244	5.178	5.218	29,285	-0.03(-0.63%)
Sep 02, 2015	5.244	5.252	5.188	5.252	25,153	+0.05(+0.88%)
Sep 01, 2015	5.147	5.259	5.147	5.206	65,798	+0.01(+0.25%)
Aug 31, 2015	5.211	5.295	5.155	5.193	71,053	-0.01(-0.17%)
Aug 28, 2015	5.206	5.211	5.142	5.202	59,052	+0.03(+0.62%)
Aug 27, 2015	5.239	5.305	5.147	5.170	47,371	-0.01(-0.15%)
Aug 26, 2015	4.996	5.180	4.996	5.178	132,226	+0.15(+2.89%)
Aug 25, 2015	4.996	5.229	4.996	5.032	201,284	-0.05(-1.06%)
Aug 24, 2015	5.162	5.200	5.083	5.086	60,617	-0.09(-1.78%)
Aug 21, 2015	5.142	5.177	5.088	5.177	85,868	+0.03(+0.65%)
Aug 20, 2015	5.213	5.213	5.139	5.144	64,002	-0.05(-0.89%)
Aug 19, 2015	5.195	5.231	5.188	5.190	90,521	-0.01(-0.15%)
Aug 18, 2015	5.201	5.252	5.198	5.198	25,348	-0.01(-0.25%)
Aug 17, 2015	5.218	5.241	5.190	5.211	39,365	-0.01(-0.15%)
Aug 14, 2015	5.211	5.236	5.206	5.218	6,980	-0.02(-0.39%)
Aug 13, 2015	5.188	5.247	5.157	5.239	222,786	+0.03(+0.61%)
Aug 12, 2015	5.190	5.207	5.190	5.207	9,833	+0.01(+0.12%)
Aug 11, 2015	5.180	5.213	5.178	5.201	99,513	+0.01(+0.27%)
Aug 10, 2015	5.178	5.213	5.172	5.187	93,416	+0.04(+0.72%)
Aug 07, 2015	5.183	5.223	5.142	5.149	154,961	-0.03(-0.59%)
Aug 06, 2015	5.142	5.188	5.142	5.180	16,411	+0.03(+0.63%)
Aug 05, 2015	5.201	5.201	5.148	5.148	14,126	-0.06(-1.16%)
Aug 04, 2015	5.213	5.213	5.175	5.208	22,633	-0.00(-0.06%)

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.