Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	7.032	7.237	7.003	7.092	206,005	+0.08(+1.09%)
Mar 28, 2019	7.015	7.028	6.968	7.015	94,429	+0.05(+0.67%)
Mar 27, 2019	6.960	6.990	6.951	6.968	117,575	+0.00(+0.06%)
Mar 26, 2019	6.990	6.990	6.900	6.964	164,123	+0.00(+0.06%)
Mar 25, 2019	7.015	7.028	6.811	6.960	415,414	-0.07(-0.97%)
Mar 22, 2019	7.118	7.118	7.011	7.028	351,006	-0.07(-0.96%)
Mar 21, 2019	7.118	7.122	7.083	7.096	71,454	-0.03(-0.48%)
Mar 20, 2019	7.075	7.156	7.054	7.130	115,146	-0.00(-0.06%)
Mar 19, 2019	7.147	7.173	7.128	7.135	126,395	-0.01(-0.18%)
Mar 18, 2019	7.233	7.267	7.096	7.147	240,758	-0.09(-1.18%)
Mar 15, 2019	7.160	7.241	7.160	7.233	113,795	+0.08(+1.05%)
Mar 14, 2019	7.105	7.179	7.075	7.158	100,616	+0.07(+0.98%)
Mar 13, 2019	7.003	7.105	6.973	7.088	185,439	+0.06(+0.91%)
Mar 12, 2019	7.054	7.089	6.998	7.024	163,128	-0.05(-0.66%)
Mar 11, 2019	7.118	7.118	7.054	7.071	227,574	-0.02(-0.24%)
Mar 08, 2019	6.953	7.151	6.953	7.088	231,515	+0.04(+0.54%)
Mar 07, 2019	7.105	7.105	6.999	7.050	259,325	-0.06(-0.83%)
Mar 06, 2019	7.256	7.256	7.096	7.109	201,926	-0.13(-1.80%)
Mar 05, 2019	7.239	7.265	7.206	7.239	157,960	+0.01(+0.12%)
Mar 04, 2019	7.218	7.265	7.172	7.231	242,431	+0.01(+0.17%)
Mar 01, 2019	7.244	7.265	7.193	7.218	249,561	-0.05(-0.70%)
Feb 28, 2019	7.260	7.269	7.101	7.269	339,909	+0.02(+0.29%)
Feb 27, 2019	7.269	7.281	7.197	7.248	276,306	-0.04(-0.58%)
Feb 26, 2019	7.223	7.349	7.197	7.290	307,889	+0.02(+0.29%)
Feb 25, 2019	7.353	7.370	7.172	7.269	650,751	-0.10(-1.37%)
Feb 22, 2019	7.113	7.408	7.105	7.370	1,093,940	+0.25(+3.49%)
Feb 21, 2019	6.978	7.121	6.949	7.121	419,427	+0.10(+1.38%)
Feb 20, 2019	6.936	7.096	6.907	7.025	448,477	+0.09(+1.28%)
Feb 19, 2019	6.843	6.957	6.843	6.936	381,266	+0.13(+1.92%)
Feb 15, 2019	6.780	6.860	6.755	6.806	179,513	+0.03(+0.44%)
Feb 14, 2019	6.717	6.801	6.658	6.776	282,002	+0.05(+0.75%)
Feb 13, 2019	6.705	6.747	6.693	6.726	209,290	+0.02(+0.25%)
Feb 12, 2019	6.654	6.759	6.612	6.709	228,186	+0.05(+0.70%)
Feb 11, 2019	6.620	6.730	6.588	6.662	257,917	+0.08(+1.22%)
Feb 08, 2019	6.503	6.607	6.404	6.582	351,596	+0.05(+0.76%)
Feb 07, 2019	6.553	6.591	6.499	6.532	231,089	-0.03(-0.51%)
Feb 06, 2019	6.491	6.589	6.491	6.566	189,054	+0.07(+1.15%)
Feb 05, 2019	6.549	6.553	6.491	6.491	375,773	-0.05(-0.76%)
Feb 04, 2019	6.632	6.632	6.499	6.541	482,555	+0.01(+0.19%)
Feb 01, 2019	6.508	6.591	6.470	6.528	461,500	+0.04(+0.64%)
Jan 31, 2019	6.437	6.530	6.362	6.487	242,736	+0.06(+0.97%)
Jan 30, 2019	6.437	6.457	6.325	6.424	310,797	-0.01(-0.13%)
Jan 29, 2019	6.495	6.519	6.408	6.433	159,043	-0.00(-0.06%)
Jan 28, 2019	6.387	6.487	6.333	6.437	347,493	+0.05(+0.85%)
Jan 25, 2019	6.300	6.437	6.237	6.383	194,796	+0.09(+1.45%)
Jan 24, 2019	6.183	6.312	6.146	6.291	243,676	+0.05(+0.87%)
Jan 23, 2019	6.187	6.275	6.104	6.237	381,414	+0.05(+0.81%)
Jan 22, 2019	6.283	6.320	6.104	6.187	455,021	-0.10(-1.59%)
Jan 18, 2019	6.162	6.341	6.162	6.287	618,059	+0.12(+1.96%)
Jan 17, 2019	6.167	6.275	6.113	6.167	333,182	-0.00(-0.07%)
Jan 16, 2019	5.988	6.233	5.963	6.171	539,195	+0.15(+2.42%)
Jan 15, 2019	5.938	6.056	5.742	6.025	1,383,683	-0.05(-0.89%)
Jan 14, 2019	6.117	6.167	6.034	6.079	254,344	-0.08(-1.35%)
Jan 11, 2019	6.279	6.308	6.158	6.162	358,089	-0.12(-1.92%)
Jan 10, 2019	6.320	6.320	6.205	6.283	279,754	-0.04(-0.58%)
Jan 09, 2019	6.312	6.365	6.299	6.320	296,311	-0.01(-0.13%)
Jan 08, 2019	6.439	6.453	6.238	6.328	454,387	-0.03(-0.45%)
Jan 07, 2019	6.254	6.534	6.244	6.357	473,428	+0.16(+2.51%)
Jan 04, 2019	6.119	6.267	6.098	6.201	507,327	+0.15(+2.44%)
Jan 03, 2019	5.934	6.074	5.930	6.053	536,000	+0.14(+2.36%)

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.