Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.702	6.702	6.574	6.599	506,830	-0.10(-1.43%)
Feb 27, 2018	6.735	6.740	6.680	6.695	297,049	-0.02(-0.33%)
Feb 26, 2018	6.834	6.834	6.666	6.717	521,724	-0.07(-1.08%)
Feb 23, 2018	6.735	6.813	6.724	6.790	196,095	+0.07(+0.98%)
Feb 22, 2018				6.724	459,225	+0.07(+1.10%)
Feb 21, 2018	6.715	6.724	6.625	6.651	242,236	-0.07(-1.04%)
Feb 20, 2018	6.662	6.790	6.662	6.721	489,393	-0.12(-1.77%)
Feb 16, 2018		6.842	6.842	6.842	0	+0.06(+0.92%)
Feb 15, 2018	6.776	6.790	6.629	6.779	194,746	+0.03(+0.43%)
Feb 14, 2018	6.754	6.768	6.721	6.750	117,407	+0.01(+0.11%)
Feb 13, 2018	6.673	6.790	6.673	6.743	205,731	+0.11(+1.60%)
Feb 12, 2018	6.552	6.662	6.552	6.636	178,299	+0.10(+1.52%)
Feb 09, 2018	6.622	6.682	6.515	6.537	389,716	-0.09(-1.33%)
Feb 08, 2018	6.712	6.760	6.600	6.625	357,175	-0.05(-0.76%)
Feb 07, 2018		6.726	6.578	6.676	217,754	+0.10(+1.49%)
Feb 06, 2018		6.603	6.593	6.578	347,622	+0.01(+0.11%)
Feb 05, 2018	6.622	6.654	6.475	6.571	407,676	-0.05(-0.77%)
Feb 02, 2018	6.716	6.716	6.571	6.622	341,148	-0.12(-1.78%)
Feb 01, 2018	6.661	6.799	6.651	6.741	463,440	+0.12(+1.81%)
Jan 31, 2018	6.632	6.661	6.571	6.622	188,635	+0.02(+0.33%)
Jan 30, 2018	6.625	6.625	6.614	6.600	385,809	-0.04(-0.60%)
Jan 29, 2018	6.643	6.668	6.589	6.640	186,965	-0.02(-0.33%)
Jan 26, 2018	6.661	6.716	6.593	6.661	460,504	+0.02(+0.33%)
Jan 25, 2018	6.720	6.734	6.625	6.640	718,906	-0.11(-1.61%)
Jan 24, 2018	6.752	6.752	6.665	6.749	585,380	+0.02(+0.27%)
Jan 23, 2018	6.680	6.763	6.661	6.730	500,424	+0.05(+0.71%)
Jan 22, 2018	6.694	6.734	6.647	6.683	761,038	+0.04(+0.60%)
Jan 19, 2018	6.589	6.847	6.571	6.643	1,214,287	+0.04(+0.55%)
Jan 18, 2018	6.574	6.607	6.545	6.607	3,128,014	-0.34(-4.86%)
Jan 17, 2018	7.130	7.130	6.879	6.945	523,954	-0.14(-2.00%)
Jan 16, 2018	7.170	7.188	7.043	7.086	289,981	-0.10(-1.41%)
Jan 12, 2018		7.188	7.188	7.188	0	+0.02(+0.30%)
Jan 11, 2018	7.046	7.279	7.046	7.166	221,878	+0.14(+2.02%)
Jan 10, 2018	7.050	7.068	6.963	7.025	191,522	+0.03(+0.41%)
Jan 09, 2018	7.003	7.064	6.928	6.996	258,520	+0.03(+0.36%)
Jan 08, 2018	6.953	6.996	6.899	6.971	274,854	+0.06(+0.94%)
Jan 05, 2018	6.945	6.992	6.859	6.906	216,957	-0.02(-0.31%)
Jan 04, 2018	6.956	7.021	6.895	6.928	146,516	-0.01(-0.10%)
Jan 03, 2018	6.888	6.978	6.863	6.935	238,379	+0.09(+1.38%)
Jan 02, 2018	6.759	6.859	6.748	6.841	144,649	+0.08(+1.21%)
Dec 29, 2017		6.759	6.759	6.759	0	-0.03(-0.48%)
Dec 28, 2017	6.733	6.852	6.687	6.791	187,356	+0.09(+1.29%)
Dec 27, 2017	6.575	6.715	6.575	6.705	146,937	+0.15(+2.25%)
Dec 26, 2017	6.432	6.557	6.399	6.557	152,158	+0.13(+2.07%)
Dec 22, 2017	6.392	6.438	6.353	6.424	141,963	+0.04(+0.56%)
Dec 21, 2017	6.345	6.499	6.304	6.389	234,633	-0.01(-0.22%)
Dec 20, 2017	6.442	6.490	6.381	6.403	152,105	-0.05(-0.72%)
Dec 19, 2017	6.432	6.496	6.396	6.450	131,084	-0.00(-0.06%)
Dec 18, 2017	6.432	6.543	6.432	6.453	138,509	+0.00(+0.00%)
Dec 15, 2017	6.486	6.526	6.209	6.453	570,401	-0.07(-1.10%)
Dec 14, 2017	6.604	6.633	6.502	6.525	119,133	-0.07(-1.04%)
Dec 13, 2017	6.715	6.719	6.536	6.593	220,954	-0.05(-0.76%)
Dec 12, 2017	6.647	6.672	6.597	6.644	204,594	-0.00(-0.05%)
Dec 11, 2017	6.590	6.647	6.551	6.647	165,147	+0.06(+0.93%)
Dec 08, 2017	6.597	6.636	6.583	6.586	61,308	+0.01(+0.16%)
Dec 07, 2017	6.572	6.604	6.572	6.575	122,774	-0.03(-0.43%)
Dec 06, 2017	6.561	6.615	6.536	6.604	223,924	+0.04(+0.65%)
Dec 05, 2017	6.596	6.596	6.522	6.561	210,372	-0.04(-0.54%)
Dec 04, 2017	6.611	6.629	6.565	6.597	272,538	-0.02(-0.27%)

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.