Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	5.118	5.161	5.075	5.087	117,065	-0.03(-0.54%)
Oct 28, 2016	5.133	5.152	5.090	5.115	50,712	+0.02(+0.45%)
Oct 27, 2016	5.108	5.146	5.087	5.092	78,393	-0.03(-0.51%)
Oct 26, 2016	5.193	5.193	5.099	5.118	105,969	+0.00(+0.00%)
Oct 25, 2016	5.191	5.215	5.111	5.118	94,052	-0.07(-1.35%)
Oct 24, 2016	5.178	5.224	5.175	5.188	73,062	+0.01(+0.18%)
Oct 21, 2016	5.163	5.178	5.157	5.178	73,646	+0.00(+0.06%)
Oct 20, 2016	5.188	5.188	5.154	5.175	74,989	-0.00(-0.06%)
Oct 19, 2016	5.175	5.200	5.157	5.178	77,191	+0.03(+0.59%)
Oct 18, 2016	5.151	5.175	5.145	5.148	96,048	+0.00(+0.06%)
Oct 17, 2016	5.121	5.169	5.121	5.145	53,696	+0.04(+0.78%)
Oct 14, 2016	5.118	5.175	5.105	5.105	45,594	-0.01(-0.24%)
Oct 13, 2016	5.133	5.133	5.090	5.118	58,322	-0.01(-0.18%)
Oct 12, 2016	5.130	5.145	5.121	5.127	31,941	-0.03(-0.53%)
Oct 11, 2016	5.144	5.185	5.133	5.154	46,356	-0.02(-0.29%)
Oct 10, 2016	5.148	5.185	5.118	5.169	52,813	+0.02(+0.30%)
Oct 07, 2016	5.148	5.239	5.118	5.154	50,000	+0.01(+0.12%)
Oct 06, 2016	5.178	5.182	5.130	5.148	30,411	-0.05(-1.00%)
Oct 05, 2016	5.206	5.206	5.136	5.200	100,588	+0.07(+1.37%)
Oct 04, 2016	5.142	5.183	5.121	5.130	50,414	-0.08(-1.58%)
Oct 03, 2016	5.209	5.239	5.182	5.212	44,889	-0.02(-0.29%)
Sep 30, 2016	5.178	5.239	5.178	5.227	68,860	+0.10(+1.90%)
Sep 29, 2016	5.118	5.273	5.118	5.130	148,058	-0.02(-0.47%)
Sep 28, 2016	5.087	5.178	5.065	5.154	119,881	+0.07(+1.32%)
Sep 27, 2016	5.169	5.190	5.058	5.087	157,196	-0.09(-1.70%)
Sep 26, 2016	5.187	5.205	5.164	5.175	176,492	-0.01(-0.28%)
Sep 23, 2016	5.146	5.190	5.146	5.190	47,426	-0.00(-0.06%)
Sep 22, 2016	5.161	5.196	5.114	5.193	111,364	+0.02(+0.46%)
Sep 21, 2016	5.155	5.175	5.102	5.169	124,341	-0.04(-0.73%)
Sep 20, 2016	5.178	5.254	5.178	5.208	67,270	+0.04(+0.85%)
Sep 19, 2016	5.205	5.275	5.116	5.164	59,115	-0.06(-1.18%)
Sep 16, 2016	4.999	5.240	4.999	5.225	59,472	+0.18(+3.62%)
Sep 15, 2016	5.002	5.072	4.996	5.043	47,994	+0.05(+1.06%)
Sep 14, 2016	5.066	5.066	4.980	4.990	23,213	-0.01(-0.24%)
Sep 13, 2016	5.058	5.166	4.999	5.002	94,500	-0.07(-1.33%)
Sep 12, 2016	5.008	5.108	4.867	5.069	272,454	+0.03(+0.58%)
Sep 09, 2016	5.143	5.278	4.967	5.040	186,089	-0.14(-2.61%)
Sep 08, 2016	5.240	5.290	5.122	5.175	121,199	-0.06(-1.12%)
Sep 07, 2016	5.293	5.293	5.234	5.234	25,475	-0.02(-0.34%)
Sep 06, 2016	5.290	5.293	5.205	5.252	188,143	-0.04(-0.67%)
Sep 02, 2016	5.205	5.287	5.287	5.287	69,715	+0.08(+1.58%)
Sep 01, 2016	5.205	5.216	5.181	5.205	48,453	+0.00(+0.00%)
Aug 31, 2016	5.234	5.249	5.184	5.205	112,411	+0.00(+0.00%)
Aug 30, 2016	5.202	5.234	5.149	5.205	60,846	+0.03(+0.63%)
Aug 29, 2016	5.137	5.205	5.126	5.172	118,910	+0.06(+1.15%)
Aug 26, 2016	5.196	5.205	5.114	5.114	158,481	-0.08(-1.58%)
Aug 25, 2016	5.237	5.278	5.167	5.196	145,236	-0.02(-0.39%)
Aug 24, 2016	5.249	5.322	5.152	5.216	265,286	+0.06(+1.20%)
Aug 23, 2016	5.186	5.190	5.119	5.155	114,989	-0.02(-0.40%)
Aug 22, 2016	5.193	5.240	5.140	5.175	149,639	-0.05(-1.01%)
Aug 19, 2016	5.193	5.249	5.146	5.228	96,737	+0.04(+0.68%)
Aug 18, 2016	5.061	5.259	5.025	5.193	178,410	+0.17(+3.40%)
Aug 17, 2016	5.034	5.069	5.011	5.022	53,898	-0.03(-0.58%)
Aug 16, 2016	5.004	5.102	4.999	5.052	181,953	+0.06(+1.12%)
Aug 15, 2016	5.005	5.049	4.969	4.996	261,773	-0.01(-0.23%)
Aug 12, 2016	5.028	5.028	4.953	5.008	228,506	+0.03(+0.53%)
Aug 11, 2016	4.969	4.981	4.946	4.981	58,458	+0.03(+0.53%)
Aug 10, 2016	4.984	4.984	4.943	4.955	30,616	-0.01(-0.24%)
Aug 09, 2016	4.990	5.002	4.929	4.967	32,069	-0.03(-0.53%)
Aug 08, 2016	5.005	5.017	4.925	4.993	92,633	+0.00(+0.00%)
Aug 05, 2016	4.940	5.025	4.922	4.993	71,276	+0.07(+1.49%)
Aug 04, 2016	4.920	4.964	4.890	4.920	66,161	+0.02(+0.48%)
Aug 03, 2016	5.014	5.014	4.881	4.896	122,308	-0.06(-1.30%)
Aug 02, 2016	4.999	4.999	4.955	4.961	106,402	-0.04(-0.71%)

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.