Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.995	4.181	3.995	4.123	91,573	+0.12(+3.00%)
Feb 26, 2016	3.918	4.052	3.918	4.003	49,351	+0.03(+0.69%)
Feb 25, 2016	3.896	4.088	3.896	3.976	58,218	+0.07(+1.89%)
Feb 24, 2016	3.853	3.937	3.850	3.902	23,008	-0.02(-0.42%)
Feb 23, 2016	3.932	3.932	3.894	3.918	44,220	+0.02(+0.56%)
Feb 22, 2016	3.880	3.968	3.880	3.896	49,223	+0.02(+0.56%)
Feb 19, 2016	3.824	3.875	3.814	3.875	23,473	+0.03(+0.78%)
Feb 18, 2016	4.008	4.008	3.845	3.845	40,348	-0.14(-3.43%)
Feb 17, 2016	3.722	4.071	3.714	3.981	114,878	+0.29(+7.77%)
Feb 16, 2016	3.754	3.754	3.634	3.694	78,793	-0.02(-0.66%)
Feb 12, 2016	3.767	3.719	3.719	3.719	15,736	-0.01(-0.29%)
Feb 11, 2016	3.750	3.761	3.713	3.730	28,586	-0.06(-1.52%)
Feb 10, 2016	3.804	3.817	3.774	3.787	34,642	+0.02(+0.43%)
Feb 09, 2016	3.820	3.820	3.719	3.771	72,583	-0.12(-3.02%)
Feb 08, 2016	4.036	4.036	3.861	3.888	111,222	-0.20(-4.82%)
Feb 05, 2016	4.238	4.238	4.077	4.085	47,649	-0.13(-3.11%)
Feb 04, 2016	4.325	4.325	4.175	4.216	147,903	-0.09(-2.03%)
Feb 03, 2016	4.342	4.342	4.298	4.304	7,700	-0.05(-1.19%)
Feb 02, 2016	4.358	4.399	4.338	4.356	20,285	-0.04(-0.99%)
Feb 01, 2016	4.419	4.427	4.362	4.399	35,572	-0.01(-0.19%)
Jan 29, 2016	4.500	4.500	4.370	4.407	19,930	-0.07(-1.47%)
Jan 28, 2016	4.489	4.501	4.353	4.473	9,442	+0.02(+0.55%)
Jan 27, 2016	4.489	4.514	4.328	4.448	69,538	+0.01(+0.31%)
Jan 26, 2016	4.438	4.528	4.435	4.435	13,650	+0.02(+0.56%)
Jan 25, 2016	4.380	4.421	4.304	4.410	205,570	-0.04(-0.80%)
Jan 22, 2016	4.528	4.563	4.399	4.446	114,520	-0.01(-0.31%)
Jan 21, 2016	4.287	4.500	4.287	4.459	55,810	+0.16(+3.82%)
Jan 20, 2016	4.268	4.317	4.140	4.295	144,068	-0.07(-1.57%)
Jan 19, 2016	4.533	4.533	4.279	4.364	133,320	-0.13(-2.98%)
Jan 15, 2016	4.495	4.498	4.498	4.498	39,159	-0.02(-0.36%)
Jan 14, 2016	4.558	4.591	4.481	4.514	91,859	-0.05(-1.08%)
Jan 13, 2016	4.637	4.637	4.528	4.563	40,838	-0.07(-1.59%)
Jan 12, 2016	4.574	4.686	4.574	4.637	42,573	+0.05(+1.01%)
Jan 11, 2016	4.566	4.705	4.536	4.591	136,430	+0.02(+0.48%)
Jan 08, 2016	4.580	4.580	4.525	4.569	32,227	-0.00(-0.06%)
Jan 07, 2016	4.577	4.626	4.571	4.571	41,219	-0.04(-0.95%)
Jan 06, 2016	4.506	4.640	4.506	4.615	19,707	+0.06(+1.26%)
Jan 05, 2016	4.509	4.610	4.509	4.558	44,802	+0.03(+0.72%)
Jan 04, 2016	4.506	4.588	4.457	4.525	79,668	+0.04(+0.79%)
Dec 31, 2015	4.492	4.489	4.489	4.489	35,499	-0.02(-0.54%)
Dec 30, 2015	4.683	4.683	4.495	4.514	61,988	-0.17(-3.56%)
Dec 29, 2015	4.697	4.697	4.621	4.681	32,549	+0.04(+0.94%)
Dec 28, 2015	4.721	4.724	4.621	4.637	36,610	-0.10(-2.01%)
Dec 24, 2015	4.719	4.732	4.732	4.732	33,344	+0.06(+1.24%)
Dec 23, 2015	4.595	4.724	4.595	4.674	59,833	+0.08(+1.84%)
Dec 22, 2015	4.462	4.611	4.462	4.589	96,073	+0.14(+3.08%)
Dec 21, 2015	4.447	4.452	4.447	4.452	3,872	+0.02(+0.54%)
Dec 18, 2015	4.450	4.460	4.428	4.428	15,743	+0.00(+0.00%)
Dec 17, 2015	4.397	4.457	4.386	4.428	65,244	+0.02(+0.42%)
Dec 16, 2015	4.434	4.434	4.362	4.410	18,183	+0.04(+0.91%)
Dec 15, 2015	4.399	4.434	4.339	4.370	26,485	+0.01(+0.30%)
Dec 14, 2015	4.576	4.592	4.302	4.357	166,899	-0.19(-4.23%)
Dec 11, 2015	4.671	4.671	4.487	4.550	167,986	-0.15(-3.15%)
Dec 10, 2015	4.637	4.721	4.611	4.698	67,855	+0.07(+1.60%)
Dec 09, 2015	4.616	4.663	4.616	4.624	34,003	-0.02(-0.40%)
Dec 08, 2015	4.629	4.695	4.611	4.642	35,102	-0.01(-0.28%)
Dec 07, 2015	4.669	4.724	4.640	4.655	55,408	-0.01(-0.28%)
Dec 04, 2015	4.659	4.708	4.659	4.669	15,372	-0.04(-0.90%)
Dec 03, 2015	4.700	4.711	4.669	4.711	12,140	-0.02(-0.50%)
Dec 02, 2015	4.782	4.782	4.674	4.735	28,842	+0.01(+0.17%)

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.