Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.709	6.723	6.682	6.723	132,336	+0.04(+0.63%)
Nov 27, 2019	6.653	6.714	6.634	6.681	234,577	+0.00(+0.07%)
Nov 26, 2019	6.751	6.753	6.657	6.676	246,996	-0.07(-1.11%)
Nov 25, 2019	6.770	6.822	6.721	6.751	232,607	-0.00(-0.07%)
Nov 22, 2019	6.700	6.789	6.662	6.756	281,963	+0.07(+0.98%)
Nov 21, 2019	6.606	6.700	6.596	6.690	256,644	+0.06(+0.92%)
Nov 20, 2019	6.601	6.643	6.522	6.629	303,230	+0.00(+0.00%)
Nov 19, 2019	6.592	6.671	6.465	6.629	1,131,737	-0.20(-2.88%)
Nov 18, 2019	6.793	6.943	6.779	6.826	456,035	+0.05(+0.69%)
Nov 15, 2019	6.582	6.789	6.540	6.779	825,185	+0.19(+2.84%)
Nov 14, 2019	6.728	6.728	6.559	6.592	1,084,845	-0.22(-3.23%)
Nov 13, 2019	6.976	6.976	6.746	6.812	620,566	-0.15(-2.22%)
Nov 12, 2019	6.990	7.004	6.934	6.967	221,154	-0.02(-0.34%)
Nov 11, 2019	7.023	7.037	6.934	6.990	453,226	-0.07(-0.93%)
Nov 08, 2019	7.042	7.105	7.009	7.056	478,547	-0.03(-0.46%)
Nov 07, 2019	7.125	7.190	7.056	7.088	579,226	-0.00(-0.07%)
Nov 06, 2019	7.186	7.209	7.028	7.093	388,655	-0.01(-0.20%)
Nov 05, 2019	6.987	7.107	6.982	7.107	476,897	+0.15(+2.19%)
Nov 04, 2019	6.954	6.990	6.940	6.954	758,063	+0.02(+0.27%)
Nov 01, 2019	7.005	7.028	6.894	6.936	1,186,663	-0.06(-0.86%)
Oct 31, 2019	7.065	7.075	6.987	6.996	597,075	-0.09(-1.30%)
Oct 30, 2019	7.190	7.190	7.088	7.088	426,671	-0.07(-1.03%)
Oct 29, 2019	7.181	7.200	7.153	7.162	291,914	-0.02(-0.26%)
Oct 28, 2019	7.199	7.213	7.172	7.181	399,196	-0.00(-0.06%)
Oct 25, 2019	7.195	7.241	7.144	7.186	439,457	-0.01(-0.13%)
Oct 24, 2019	7.112	7.236	7.061	7.195	537,071	+0.05(+0.65%)
Oct 23, 2019	7.273	7.312	7.051	7.149	578,684	-0.12(-1.72%)
Oct 22, 2019	7.333	7.352	7.236	7.273	391,389	-0.06(-0.82%)
Oct 21, 2019	7.398	7.472	7.310	7.333	258,648	-0.06(-0.87%)
Oct 18, 2019	7.435	7.440	7.357	7.398	299,531	-0.01(-0.19%)
Oct 17, 2019	7.491	7.537	7.352	7.412	380,353	-0.12(-1.66%)
Oct 16, 2019	7.611	7.629	7.495	7.537	174,852	-0.06(-0.73%)
Oct 15, 2019	7.676	7.702	7.537	7.592	447,391	-0.10(-1.32%)
Oct 14, 2019	7.699	7.708	7.555	7.694	301,979	-0.02(-0.30%)
Oct 11, 2019	7.676	7.768	7.597	7.717	371,981	+0.07(+0.97%)
Oct 10, 2019	7.653	7.722	7.546	7.643	337,888	-0.01(-0.18%)
Oct 09, 2019	7.817	7.827	7.566	7.657	810,482	-0.11(-1.41%)
Oct 08, 2019	7.758	7.822	7.625	7.767	396,641	-0.04(-0.53%)
Oct 07, 2019	7.790	7.844	7.744	7.808	635,468	+0.01(+0.12%)
Oct 04, 2019	7.584	7.826	7.568	7.799	1,062,006	+0.28(+3.77%)
Oct 03, 2019	7.264	7.529	7.255	7.516	827,067	+0.28(+3.85%)
Oct 02, 2019	7.241	7.259	7.068	7.237	522,790	+0.02(+0.32%)
Oct 01, 2019	7.200	7.235	7.173	7.214	427,074	+0.01(+0.13%)
Sep 30, 2019	7.182	7.228	7.113	7.205	315,447	+0.03(+0.45%)
Sep 27, 2019	7.228	7.237	7.090	7.173	379,757	+0.04(+0.58%)
Sep 26, 2019	6.954	7.159	6.812	7.132	910,917	+0.19(+2.70%)
Sep 25, 2019	6.807	6.949	6.771	6.944	619,533	+0.11(+1.60%)
Sep 24, 2019	6.940	6.944	6.716	6.835	1,448,866	-0.12(-1.71%)
Sep 23, 2019	7.132	7.264	6.916	6.954	886,563	-0.17(-2.44%)
Sep 20, 2019	7.173	7.205	7.093	7.127	379,100	-0.03(-0.45%)
Sep 19, 2019	7.319	7.342	7.150	7.159	399,819	-0.10(-1.38%)
Sep 18, 2019	7.374	7.388	7.246	7.260	263,759	-0.10(-1.37%)
Sep 17, 2019	7.415	7.424	7.269	7.360	324,441	-0.04(-0.56%)
Sep 16, 2019	7.287	7.410	7.082	7.401	821,435	+0.05(+0.68%)
Sep 13, 2019	7.378	7.447	7.255	7.351	424,189	-0.02(-0.31%)
Sep 12, 2019	7.388	7.557	7.360	7.374	375,944	-0.01(-0.19%)
Sep 11, 2019	7.479	7.479	7.356	7.388	253,579	-0.01(-0.12%)
Sep 10, 2019	7.537	7.537	7.356	7.397	540,166	-0.13(-1.68%)
Sep 09, 2019	7.469	7.607	7.469	7.523	772,147	+0.06(+0.85%)
Sep 06, 2019	7.537	7.537	7.356	7.460	388,880	-0.07(-0.90%)
Sep 05, 2019	7.334	7.546	7.329	7.528	477,666	+0.23(+3.22%)
Sep 04, 2019	7.225	7.392	7.225	7.293	404,570	+0.09(+1.25%)

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.