Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	5.249	5.402	5.249	5.367	86,791	+0.04(+0.77%)
Mar 30, 2015	5.254	5.326	5.254	5.326	32,321	+0.09(+1.81%)
Mar 27, 2015	5.367	5.379	5.216	5.231	84,847	-0.18(-3.35%)
Mar 26, 2015	5.456	5.456	5.382	5.413	44,542	+0.04(+0.76%)
Mar 25, 2015	5.316	5.402	5.316	5.372	60,609	+0.06(+1.11%)
Mar 24, 2015	5.287	5.328	5.252	5.313	104,459	-0.00(-0.05%)
Mar 23, 2015	5.369	5.369	5.316	5.316	21,326	-0.03(-0.48%)
Mar 20, 2015	5.271	5.415	5.213	5.341	76,707	+0.10(+2.00%)
Mar 19, 2015	5.258	5.293	5.183	5.236	22,183	+0.00(+0.00%)
Mar 18, 2015	5.290	5.293	5.236	5.236	86,071	-0.03(-0.58%)
Mar 17, 2015	5.303	5.359	5.238	5.267	85,081	+0.03(+0.54%)
Mar 16, 2015	5.308	5.321	5.198	5.239	82,338	-0.04(-0.77%)
Mar 13, 2015	5.270	5.341	5.239	5.280	91,765	+0.02(+0.29%)
Mar 12, 2015	5.270	5.408	5.262	5.264	58,253	-0.04(-0.77%)
Mar 11, 2015	5.284	5.454	5.284	5.305	137,344	+0.03(+0.53%)
Mar 10, 2015	5.252	5.328	5.241	5.277	78,429	+0.04(+0.78%)
Mar 09, 2015	5.282	5.356	5.185	5.236	64,146	-0.11(-2.06%)
Mar 06, 2015	5.364	5.367	5.239	5.346	141,809	+0.01(+0.24%)
Mar 05, 2015	5.367	5.367	5.226	5.333	124,118	-0.02(-0.29%)
Mar 04, 2015	5.264	5.367	5.216	5.349	82,968	+0.12(+2.20%)
Mar 03, 2015	5.377	5.377	5.231	5.234	177,508	-0.14(-2.66%)
Mar 02, 2015	5.402	5.517	5.367	5.377	68,208	+0.01(+0.19%)
Feb 27, 2015	5.431	5.454	5.367	5.367	84,228	-0.06(-1.18%)
Feb 26, 2015	5.379	5.482	5.379	5.431	71,902	-0.01(-0.19%)
Feb 25, 2015	5.546	5.546	5.382	5.441	61,286	+0.01(+0.19%)
Feb 24, 2015	5.385	5.443	5.382	5.431	69,511	+0.00(+0.00%)
Feb 23, 2015	5.377	5.446	5.377	5.431	11,445	+0.00(+0.00%)
Feb 20, 2015	5.367	5.436	5.367	5.431	54,520	+0.00(+0.00%)
Feb 19, 2015	5.418	5.433	5.418	5.431	16,790	-0.01(-0.21%)
Feb 18, 2015	5.395	5.443	5.367	5.442	73,745	+0.02(+0.45%)
Feb 17, 2015	5.395	5.417	5.395	5.417	10,400	+0.02(+0.42%)
Feb 13, 2015	5.487	5.395	5.395	5.395	30,130	-0.02(-0.42%)
Feb 12, 2015	5.397	5.418	5.367	5.418	35,280	-0.01(-0.24%)
Feb 11, 2015	5.353	5.471	5.342	5.431	99,963	+0.06(+1.19%)
Feb 10, 2015	5.354	5.372	5.313	5.367	40,684	-0.01(-0.24%)
Feb 09, 2015	5.392	5.433	5.336	5.379	22,511	+0.02(+0.33%)
Feb 06, 2015	5.377	5.377	5.321	5.362	15,437	+0.06(+1.21%)
Feb 05, 2015	5.308	5.356	5.290	5.298	30,435	-0.06(-1.14%)
Feb 04, 2015	5.356	5.359	5.310	5.359	15,006	-0.04(-0.80%)
Feb 03, 2015	5.436	5.436	5.374	5.402	10,518	+0.03(+0.48%)
Feb 02, 2015	5.341	5.464	5.298	5.377	35,730	+0.04(+0.72%)
Jan 30, 2015	5.290	5.344	5.290	5.339	10,537	+0.01(+0.14%)
Jan 29, 2015	5.324	5.341	5.298	5.331	26,820	+0.00(+0.05%)
Jan 28, 2015	5.316	5.328	5.277	5.328	34,247	+0.05(+0.87%)
Jan 27, 2015	5.325	5.341	5.250	5.282	43,235	+0.01(+0.24%)
Jan 26, 2015	5.321	5.354	5.242	5.270	31,433	-0.03(-0.63%)
Jan 23, 2015	5.257	5.316	5.241	5.303	85,434	+0.05(+0.92%)
Jan 22, 2015	5.259	5.264	5.252	5.254	25,505	+0.01(+0.15%)
Jan 21, 2015	5.264	5.264	5.247	5.247	8,992	+0.00(+0.05%)
Jan 20, 2015	5.272	5.287	5.244	5.244	22,191	-0.06(-1.06%)
Jan 16, 2015	5.264	5.300	5.241	5.300	32,278	+0.05(+0.87%)
Jan 15, 2015	5.285	5.298	5.247	5.254	13,852	+0.01(+0.24%)
Jan 14, 2015	5.239	5.297	5.239	5.242	8,139	-0.01(-0.10%)
Jan 13, 2015	5.316	5.316	5.241	5.247	19,017	-0.05(-1.00%)
Jan 12, 2015	5.249	5.336	5.229	5.300	33,049	+0.06(+1.20%)
Jan 09, 2015	5.193	5.239	5.180	5.238	37,663	-0.00(-0.07%)
Jan 08, 2015	5.239	5.259	5.232	5.241	59,283	+0.01(+0.15%)
Jan 07, 2015	5.226	5.259	5.221	5.234	38,289	+0.03(+0.64%)
Jan 06, 2015	5.226	5.226	5.175	5.201	87,054	-0.02(-0.44%)
Jan 05, 2015	5.259	5.259	5.201	5.223	9,105	+0.03(+0.59%)

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.