Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	6.660	6.780	6.624	6.772	258,508	+0.18(+2.68%)
Oct 30, 2018	6.632	6.740	6.556	6.596	234,734	-0.04(-0.54%)
Oct 29, 2018	6.764	6.808	6.620	6.632	202,278	-0.08(-1.20%)
Oct 26, 2018	6.812	6.812	6.712	6.712	151,048	-0.15(-2.22%)
Oct 25, 2018	6.820	6.941	6.776	6.864	297,451	+0.11(+1.66%)
Oct 24, 2018	6.860	6.860	6.696	6.752	308,758	-0.12(-1.69%)
Oct 23, 2018	6.848	6.909	6.696	6.868	327,310	-0.06(-0.87%)
Oct 22, 2018	6.973	6.973	6.800	6.929	320,166	-0.03(-0.40%)
Oct 19, 2018	6.941	7.017	6.941	6.957	244,021	+0.01(+0.14%)
Oct 18, 2018	6.941	6.967	6.921	6.947	148,700	-0.04(-0.55%)
Oct 17, 2018	6.989	6.997	6.947	6.985	136,412	-0.00(-0.06%)
Oct 16, 2018	6.901	7.021	6.901	6.989	200,045	+0.11(+1.57%)
Oct 15, 2018	6.917	6.957	6.868	6.880	273,543	+0.02(+0.23%)
Oct 12, 2018	6.977	7.053	6.772	6.864	368,649	-0.08(-1.10%)
Oct 11, 2018	7.097	7.133	6.495	6.941	1,367,965	-0.15(-2.09%)
Oct 10, 2018	7.172	7.172	7.069	7.089	431,376	-0.04(-0.50%)
Oct 09, 2018	7.172	7.192	7.105	7.125	243,967	-0.06(-0.83%)
Oct 08, 2018	7.188	7.208	7.149	7.184	219,221	+0.05(+0.72%)
Oct 05, 2018	7.105	7.149	7.105	7.133	229,389	+0.03(+0.39%)
Oct 04, 2018	7.127	7.143	7.101	7.105	214,504	-0.01(-0.17%)
Oct 03, 2018	7.117	7.141	7.113	7.117	277,776	-0.01(-0.11%)
Oct 02, 2018	7.117	7.145	7.105	7.125	283,460	+0.02(+0.22%)
Oct 01, 2018	7.105	7.141	7.101	7.109	200,471	+0.01(+0.11%)
Sep 28, 2018	7.133	7.133	7.097	7.101	104,359	+0.00(+0.00%)
Sep 27, 2018	7.117	7.133	7.093	7.101	116,177	+0.00(+0.00%)
Sep 26, 2018	7.125	7.134	7.101	7.101	225,442	-0.02(-0.28%)
Sep 25, 2018	7.176	7.176	7.117	7.121	129,711	-0.02(-0.22%)
Sep 24, 2018	7.129	7.168	7.129	7.137	121,619	-0.00(-0.06%)
Sep 21, 2018	7.125	7.153	7.125	7.141	113,686	+0.01(+0.17%)
Sep 20, 2018	7.133	7.180	7.121	7.129	535,794	-0.02(-0.28%)
Sep 19, 2018	7.161	7.161	7.129	7.149	177,648	-0.01(-0.17%)
Sep 18, 2018	7.168	7.168	7.133	7.161	161,435	+0.01(+0.11%)
Sep 17, 2018	7.157	7.172	7.153	7.153	140,658	+0.00(+0.00%)
Sep 14, 2018	7.161	7.178	7.153	7.153	90,495	-0.02(-0.22%)
Sep 13, 2018	7.141	7.180	7.141	7.168	174,868	+0.02(+0.22%)
Sep 12, 2018	7.137	7.172	7.133	7.153	149,683	-0.00(-0.06%)
Sep 11, 2018	7.141	7.168	7.121	7.157	253,836	+0.04(+0.50%)
Sep 10, 2018	7.121	7.137	7.101	7.121	425,452	+0.00(+0.06%)
Sep 07, 2018	7.121	7.133	7.109	7.117	288,785	+0.00(+0.00%)
Sep 06, 2018	7.121	7.129	7.101	7.117	222,989	-0.00(-0.06%)
Sep 05, 2018	7.137	7.139	7.109	7.121	244,728	+0.00(+0.06%)
Sep 04, 2018	7.121	7.137	7.109	7.117	309,917	-0.00(-0.06%)
Aug 31, 2018		7.121	7.121	7.121	0	+0.00(+0.06%)
Aug 30, 2018	7.140	7.156	7.101	7.117	363,591	-0.03(-0.38%)
Aug 29, 2018	7.160	7.180	7.144	7.144	240,800	-0.02(-0.22%)
Aug 28, 2018	7.160	7.184	7.148	7.160	101,370	+0.00(+0.05%)
Aug 27, 2018	7.156	7.171	7.148	7.156	153,522	+0.00(+0.00%)
Aug 24, 2018	7.160	7.168	7.148	7.156	213,849	-0.00(-0.05%)
Aug 23, 2018	7.152	7.164	7.148	7.160	144,785	+0.00(+0.05%)
Aug 22, 2018	7.164	7.176	7.140	7.156	195,841	-0.00(-0.06%)
Aug 21, 2018	7.176	7.184	7.148	7.160	252,951	-0.02(-0.27%)
Aug 20, 2018	7.188	7.188	7.180	7.180	195,838	+0.00(+0.05%)
Aug 17, 2018	7.195	7.199	7.172	7.176	246,474	-0.01(-0.16%)
Aug 16, 2018	7.217	7.242	7.182	7.188	166,078	-0.02(-0.27%)
Aug 15, 2018	7.180	7.242	7.165	7.207	323,391	-0.00(-0.05%)
Aug 14, 2018	7.203	7.212	7.144	7.211	241,131	-0.01(-0.11%)
Aug 13, 2018	7.223	7.239	7.199	7.219	233,707	-0.00(-0.05%)
Aug 10, 2018	7.254	7.254	7.180	7.223	241,886	+0.02(+0.27%)
Aug 09, 2018	7.188	7.219	7.188	7.203	288,496	+0.02(+0.32%)
Aug 08, 2018	7.145	7.230	7.129	7.180	246,649	+0.02(+0.22%)
Aug 07, 2018	7.129	7.180	7.083	7.164	355,815	+0.07(+1.04%)
Aug 06, 2018	7.199	7.199	7.083	7.091	768,384	-0.12(-1.72%)
Aug 03, 2018	7.161	7.238	7.161	7.215	349,132	+0.06(+0.81%)
Aug 02, 2018	7.052	7.180	7.040	7.157	286,953	+0.12(+1.71%)

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.