Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.689	4.800	4.618	4.798	50,424	+0.08(+1.71%)
Nov 27, 2015	4.679	4.726	4.679	4.717	19,096	+0.04(+0.92%)
Nov 25, 2015	4.613	4.674	4.674	4.674	89,149	+0.09(+2.01%)
Nov 24, 2015	4.481	4.581	4.476	4.581	90,374	+0.04(+0.99%)
Nov 23, 2015	4.423	4.571	4.416	4.537	28,273	+0.12(+2.68%)
Nov 20, 2015	4.402	4.430	4.373	4.418	53,353	+0.02(+0.48%)
Nov 19, 2015	4.318	4.415	4.318	4.397	56,251	+0.03(+0.66%)
Nov 18, 2015	4.521	4.560	4.368	4.368	60,242	-0.14(-3.04%)
Nov 17, 2015	4.452	4.521	4.421	4.505	33,561	+0.03(+0.59%)
Nov 16, 2015	4.426	4.479	4.421	4.479	21,813	+0.03(+0.77%)
Nov 13, 2015	4.502	4.504	4.415	4.444	31,012	-0.08(-1.86%)
Nov 12, 2015	4.552	4.626	4.500	4.529	30,936	-0.02(-0.52%)
Nov 11, 2015	4.558	4.697	4.545	4.552	53,652	+0.04(+0.99%)
Nov 10, 2015	4.508	4.534	4.500	4.508	13,899	+0.01(+0.18%)
Nov 09, 2015	4.500	4.580	4.500	4.500	49,142	-0.02(-0.35%)
Nov 06, 2015	4.540	4.579	4.502	4.516	16,289	-0.04(-0.87%)
Nov 05, 2015	4.619	4.623	4.516	4.555	9,548	+0.01(+0.23%)
Nov 04, 2015	4.621	4.668	4.510	4.545	25,879	-0.06(-1.26%)
Nov 03, 2015	4.715	4.715	4.585	4.603	12,496	-0.12(-2.57%)
Nov 02, 2015	4.642	4.776	4.641	4.724	101,524	+0.07(+1.59%)
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%)

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.