Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.827	5.864	5.791	5.832	429,352	+0.04(+0.71%)
Dec 28, 2018	5.774	5.811	5.737	5.791	423,991	+0.03(+0.50%)
Dec 27, 2018	5.762	5.858	5.643	5.762	632,305	+0.00(+0.00%)
Dec 26, 2018	5.684	5.778	5.648	5.762	734,436	+0.16(+2.93%)
Dec 24, 2018	5.536	5.745	5.438	5.598	320,917	+0.06(+1.04%)
Dec 21, 2018	5.331	5.639	5.331	5.540	682,772	+0.20(+3.77%)
Dec 20, 2018	5.622	5.622	4.991	5.339	1,922,338	-0.28(-5.04%)
Dec 19, 2018	5.774	5.959	5.622	5.622	598,364	-0.15(-2.56%)
Dec 18, 2018	5.848	5.959	5.766	5.770	378,188	+0.00(+0.07%)
Dec 17, 2018	6.004	6.041	5.754	5.766	510,018	-0.28(-4.62%)
Dec 14, 2018	5.926	6.053	5.766	6.045	879,904	+0.02(+0.27%)
Dec 13, 2018	6.451	6.464	5.942	6.029	1,501,285	-0.41(-6.31%)
Dec 12, 2018	6.574	6.574	6.279	6.435	412,261	-0.09(-1.45%)
Dec 11, 2018	6.578	6.627	6.485	6.529	224,636	-0.04(-0.62%)
Dec 10, 2018	6.627	6.651	6.570	6.570	180,581	-0.08(-1.16%)
Dec 07, 2018	6.712	6.732	6.606	6.647	151,742	-0.04(-0.61%)
Dec 06, 2018	6.720	6.731	6.513	6.687	241,614	-0.04(-0.54%)
Dec 04, 2018	6.728	6.744	6.708	6.724	111,278	+0.00(+0.06%)
Dec 03, 2018	6.768	6.768	6.708	6.720	222,225	+0.02(+0.24%)
Nov 30, 2018	6.728	6.728	6.667	6.704	119,420	-0.02(-0.24%)
Nov 29, 2018	6.728	6.736	6.704	6.720	93,485	+0.00(+0.00%)
Nov 28, 2018	6.720	6.789	6.671	6.720	463,472	+0.01(+0.21%)
Nov 27, 2018	6.716	6.744	6.667	6.706	166,349	-0.03(-0.45%)
Nov 26, 2018	6.748	6.756	6.679	6.736	215,225	+0.03(+0.48%)
Nov 23, 2018	6.712	6.736	6.687	6.704	74,267	-0.01(-0.12%)
Nov 21, 2018		6.712	6.712	6.712	0	-0.01(-0.18%)
Nov 20, 2018	6.643	6.724	6.586	6.724	417,601	+0.02(+0.24%)
Nov 19, 2018	6.817	6.817	6.655	6.708	254,538	-0.08(-1.14%)
Nov 16, 2018	6.789	6.841	6.772	6.785	117,446	+0.00(+0.00%)
Nov 15, 2018	6.951	6.951	6.647	6.785	602,333	-0.26(-3.63%)
Nov 14, 2018	7.093	7.209	6.999	7.040	131,362	-0.05(-0.75%)
Nov 13, 2018	7.109	7.123	7.072	7.093	88,422	+0.01(+0.12%)
Nov 12, 2018	7.105	7.133	7.029	7.084	151,636	-0.06(-0.79%)
Nov 09, 2018	7.097	7.141	6.967	7.141	323,471	+0.03(+0.46%)
Nov 08, 2018	6.892	7.115	6.890	7.109	418,208	+0.20(+2.90%)
Nov 07, 2018	6.816	6.924	6.800	6.908	187,095	+0.11(+1.65%)
Nov 06, 2018	6.780	6.806	6.772	6.796	108,496	+0.02(+0.36%)
Nov 05, 2018	6.852	6.883	6.740	6.772	197,022	-0.06(-0.88%)
Nov 02, 2018	6.860	6.920	6.816	6.832	151,476	+0.01(+0.18%)
Nov 01, 2018	6.764	6.820	6.764	6.820	193,910	+0.06(+0.83%)
Oct 31, 2018	6.652	6.772	6.616	6.764	258,813	+0.18(+2.68%)
Oct 30, 2018	6.624	6.732	6.548	6.588	235,011	-0.04(-0.54%)
Oct 29, 2018	6.756	6.800	6.612	6.624	202,517	-0.08(-1.20%)
Oct 26, 2018	6.804	6.804	6.704	6.704	151,227	-0.15(-2.22%)
Oct 25, 2018	6.812	6.932	6.768	6.856	297,802	+0.11(+1.66%)
Oct 24, 2018	6.852	6.852	6.688	6.744	309,122	-0.12(-1.69%)
Oct 23, 2018	6.840	6.900	6.688	6.860	327,696	-0.06(-0.87%)
Oct 22, 2018	6.965	6.965	6.792	6.920	320,544	-0.03(-0.40%)
Oct 19, 2018	6.932	7.009	6.932	6.949	244,309	+0.01(+0.14%)
Oct 18, 2018	6.932	6.959	6.912	6.938	148,876	-0.04(-0.55%)
Oct 17, 2018	6.981	6.988	6.938	6.977	136,573	-0.00(-0.06%)
Oct 16, 2018	6.892	7.013	6.892	6.981	200,281	+0.11(+1.57%)
Oct 15, 2018	6.908	6.949	6.860	6.872	273,866	+0.02(+0.23%)
Oct 12, 2018	6.969	7.045	6.764	6.856	369,084	-0.08(-1.10%)
Oct 11, 2018	7.089	7.125	6.488	6.932	1,369,579	-0.15(-2.09%)
Oct 10, 2018	7.164	7.164	7.061	7.081	431,885	-0.04(-0.50%)
Oct 09, 2018	7.164	7.184	7.097	7.116	244,255	-0.06(-0.83%)
Oct 08, 2018	7.180	7.200	7.140	7.176	219,479	+0.05(+0.72%)
Oct 05, 2018	7.097	7.140	7.097	7.124	229,660	+0.03(+0.39%)
Oct 04, 2018	7.118	7.134	7.093	7.097	214,757	-0.01(-0.17%)
Oct 03, 2018	7.108	7.132	7.105	7.108	278,103	-0.01(-0.11%)
Oct 02, 2018	7.108	7.136	7.097	7.116	283,794	+0.02(+0.22%)

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.