Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	3.060	3.828	3.015	3.386	860,810	+0.17(+5.23%)
Mar 30, 2020	3.936	4.084	3.030	3.218	939,642	-0.73(-18.55%)
Mar 27, 2020	4.030	4.055	3.637	3.951	769,567	-0.00(-0.13%)
Mar 26, 2020	3.906	4.456	3.897	3.956	1,585,894	+0.25(+6.82%)
Mar 25, 2020	3.025	4.545	2.966	3.703	1,951,946	+0.85(+29.64%)
Mar 24, 2020	2.782	3.094	2.609	2.857	1,065,944	+0.33(+12.92%)
Mar 23, 2020	3.218	3.219	2.451	2.530	1,602,211	-0.56(-18.24%)
Mar 20, 2020	3.857	4.248	3.047	3.094	1,129,507	-0.30(-8.89%)
Mar 19, 2020	2.644	3.548	2.466	3.396	867,621	+0.77(+29.43%)
Mar 18, 2020	4.619	4.619	1.871	2.624	3,369,613	-2.37(-47.47%)
Mar 17, 2020	4.584	5.188	4.485	4.995	677,047	+0.53(+11.86%)
Mar 16, 2020	4.485	4.877	4.332	4.466	936,018	-0.68(-13.27%)
Mar 13, 2020	5.109	5.317	4.815	5.149	821,074	+0.30(+6.23%)
Mar 12, 2020	5.020	5.050	4.164	4.847	1,986,207	-0.73(-13.06%)
Mar 11, 2020	6.094	6.154	5.500	5.575	1,314,065	-0.71(-11.34%)
Mar 10, 2020	6.283	6.336	6.097	6.288	891,122	+0.18(+2.87%)
Mar 09, 2020	6.093	6.200	5.927	6.112	1,041,910	-0.43(-6.56%)
Mar 06, 2020	6.595	6.668	6.439	6.541	641,557	-0.16(-2.33%)
Mar 05, 2020	6.858	6.897	6.677	6.697	433,792	-0.26(-3.78%)
Mar 04, 2020	6.872	7.063	6.838	6.960	441,010	+0.17(+2.51%)
Mar 03, 2020	6.692	6.858	6.692	6.790	550,699	+0.10(+1.46%)
Mar 02, 2020	6.643	6.911	6.561	6.692	735,675	+0.14(+2.08%)
Feb 28, 2020	6.395	6.590	6.151	6.556	1,520,698	+0.04(+0.60%)
Feb 27, 2020	6.726	6.819	6.361	6.517	1,415,022	-0.43(-6.18%)
Feb 26, 2020	6.819	7.089	6.819	6.946	595,692	+0.12(+1.71%)
Feb 25, 2020	7.145	7.189	6.809	6.829	836,935	-0.29(-4.11%)
Feb 24, 2020	7.165	7.189	7.092	7.121	687,832	-0.15(-2.08%)
Feb 21, 2020	7.165	7.272	7.165	7.272	268,563	+0.13(+1.77%)
Feb 20, 2020	7.141	7.199	7.141	7.145	429,301	+0.00(+0.07%)
Feb 19, 2020	7.272	7.296	7.116	7.141	498,299	-0.15(-2.01%)
Feb 18, 2020	7.321	7.353	7.233	7.287	437,713	-0.03(-0.47%)
Feb 14, 2020	7.340	7.370	7.321	7.321	155,106	-0.05(-0.66%)
Feb 13, 2020	7.340	7.394	7.331	7.370	205,801	+0.02(+0.33%)
Feb 12, 2020	7.311	7.355	7.311	7.345	281,082	+0.04(+0.53%)
Feb 11, 2020	7.345	7.394	7.287	7.306	497,778	-0.01(-0.20%)
Feb 10, 2020	7.254	7.350	7.254	7.321	507,279	+0.09(+1.26%)
Feb 07, 2020	7.229	7.311	7.229	7.229	448,022	+0.00(+0.07%)
Feb 06, 2020	7.234	7.278	7.210	7.225	532,130	+0.01(+0.13%)
Feb 05, 2020	7.239	7.258	7.196	7.215	522,483	-0.01(-0.20%)
Feb 04, 2020	7.263	7.306	7.215	7.229	798,444	+0.02(+0.27%)
Feb 03, 2020	7.215	7.249	7.201	7.210	761,519	+0.01(+0.13%)
Jan 31, 2020	7.225	7.283	7.179	7.201	387,939	-0.08(-1.12%)
Jan 30, 2020	7.316	7.345	7.263	7.282	325,158	-0.05(-0.72%)
Jan 29, 2020	7.321	7.369	7.316	7.335	263,453	+0.02(+0.26%)
Jan 28, 2020	7.316	7.350	7.292	7.316	263,900	+0.01(+0.13%)
Jan 27, 2020	7.249	7.335	7.220	7.306	376,987	-0.01(-0.20%)
Jan 24, 2020	7.417	7.450	7.316	7.321	402,908	-0.10(-1.30%)
Jan 23, 2020	7.436	7.451	7.407	7.417	349,415	-0.01(-0.19%)
Jan 22, 2020	7.494	7.494	7.422	7.431	245,530	+0.01(+0.13%)
Jan 21, 2020	7.369	7.508	7.364	7.422	427,696	+0.07(+0.98%)
Jan 17, 2020	7.513	7.519	7.335	7.350	305,403	-0.16(-2.11%)
Jan 16, 2020	7.638	7.667	7.475	7.508	381,887	-0.13(-1.70%)
Jan 15, 2020	7.571	7.672	7.557	7.638	323,530	+0.08(+1.02%)
Jan 14, 2020	7.407	7.591	7.378	7.561	524,884	+0.15(+2.08%)
Jan 13, 2020	7.407	7.431	7.285	7.407	510,078	-0.03(-0.45%)
Jan 10, 2020	7.311	7.451	7.311	7.441	524,113	+0.13(+1.78%)
Jan 09, 2020	7.392	7.420	7.250	7.311	604,607	-0.07(-0.96%)
Jan 08, 2020	7.264	7.416	7.264	7.382	540,890	+0.12(+1.63%)
Jan 07, 2020	7.311	7.368	7.216	7.264	455,796	+0.01(+0.20%)
Jan 06, 2020	7.007	7.335	7.007	7.250	760,698	+0.25(+3.60%)
Jan 03, 2020	6.955	6.998	6.950	6.998	695,304	+0.07(+0.96%)

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.