Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.391	6.579	6.354	6.443	414,968	+0.07(+1.07%)
Apr 27, 2017	6.332	6.429	6.323	6.374	287,176	+0.05(+0.72%)
Apr 26, 2017	6.381	6.381	6.323	6.329	307,112	-0.05(-0.76%)
Apr 25, 2017	6.404	6.404	6.332	6.378	324,025	+0.01(+0.10%)
Apr 24, 2017	6.394	6.413	6.365	6.371	454,767	+0.02(+0.36%)
Apr 21, 2017	6.332	6.413	6.332	6.348	647,459	+0.02(+0.26%)
Apr 20, 2017	6.316	6.397	6.284	6.332	3,957,234	-0.32(-4.88%)
Apr 19, 2017	6.689	6.858	6.641	6.657	284,410	-0.00(-0.05%)
Apr 18, 2017	6.631	6.686	6.631	6.660	92,685	+0.03(+0.49%)
Apr 17, 2017	6.722	6.738	6.560	6.628	126,279	-0.06(-0.87%)
Apr 13, 2017	6.767	6.878	6.625	6.686	193,375	-0.08(-1.20%)
Apr 12, 2017	7.011	7.056	6.673	6.767	492,318	-0.21(-3.02%)
Apr 11, 2017	7.065	7.112	6.805	6.978	314,269	-0.11(-1.50%)
Apr 10, 2017	6.892	7.094	6.876	7.085	302,502	+0.23(+3.28%)
Apr 07, 2017	6.901	6.936	6.842	6.859	201,693	-0.04(-0.61%)
Apr 06, 2017	6.995	7.061	6.898	6.901	245,499	-0.02(-0.33%)
Apr 05, 2017	6.901	6.950	6.879	6.924	168,171	+0.01(+0.19%)
Apr 04, 2017	6.863	6.950	6.853	6.911	281,224	+0.07(+1.02%)
Apr 03, 2017	6.917	6.917	6.724	6.841	440,202	+0.13(+1.99%)
Mar 31, 2017	6.576	6.753	6.518	6.708	712,804	+0.20(+3.01%)
Mar 30, 2017	6.480	6.764	6.419	6.512	1,565,847	+0.26(+4.22%)
Mar 29, 2017	6.267	6.267	6.210	6.248	61,705	+0.01(+0.15%)
Mar 28, 2017	6.258	6.258	6.226	6.238	47,961	-0.00(-0.05%)
Mar 27, 2017	6.258	6.284	6.221	6.242	33,238	-0.02(-0.26%)
Mar 24, 2017	6.242	6.267	6.210	6.258	109,692	+0.02(+0.26%)
Mar 23, 2017	6.267	6.267	6.219	6.242	84,821	-0.03(-0.46%)
Mar 22, 2017	6.213	6.313	6.213	6.271	79,257	+0.05(+0.88%)
Mar 21, 2017	6.325	6.325	6.210	6.216	116,387	-0.10(-1.58%)
Mar 20, 2017	6.316	6.321	6.254	6.316	82,477	+0.04(+0.56%)
Mar 17, 2017	6.221	6.322	6.219	6.280	101,067	+0.01(+0.21%)
Mar 16, 2017	6.113	6.345	6.113	6.267	195,284	+0.13(+2.10%)
Mar 15, 2017	6.087	6.145	6.039	6.139	153,240	+0.11(+1.81%)
Mar 14, 2017	6.100	6.107	6.013	6.029	153,476	-0.07(-1.21%)
Mar 13, 2017	6.132	6.145	6.084	6.103	122,699	+0.02(+0.37%)
Mar 10, 2017	6.065	6.189	6.065	6.081	164,567	+0.00(+0.00%)
Mar 09, 2017	6.141	6.176	6.055	6.081	128,285	-0.06(-0.98%)
Mar 08, 2017	6.138	6.141	6.049	6.141	112,970	+0.05(+0.76%)
Mar 07, 2017	6.065	6.141	6.062	6.095	74,461	+0.04(+0.66%)
Mar 06, 2017	6.052	6.116	6.039	6.055	254,495	-0.07(-1.14%)
Mar 03, 2017	6.026	6.138	6.009	6.125	252,564	+0.14(+2.26%)
Mar 02, 2017	5.921	6.018	5.892	5.990	123,725	+0.06(+1.06%)
Mar 01, 2017	5.924	6.096	5.848	5.927	252,783	-0.01(-0.21%)
Feb 28, 2017	5.990	6.049	5.895	5.939	199,912	-0.03(-0.53%)
Feb 27, 2017	5.952	6.053	5.909	5.971	252,659	+0.09(+1.45%)
Feb 24, 2017	5.662	5.991	5.662	5.886	376,826	+0.24(+4.30%)
Feb 23, 2017	5.640	5.665	5.596	5.643	89,516	+0.01(+0.22%)
Feb 22, 2017	5.640	5.668	5.549	5.631	161,597	-0.01(-0.22%)
Feb 21, 2017	5.621	5.669	5.615	5.643	124,020	+0.03(+0.56%)
Feb 17, 2017		5.612	5.612	5.612	0	+0.00(+0.00%)
Feb 16, 2017	5.590	5.631	5.573	5.612	86,244	+0.03(+0.51%)
Feb 15, 2017	5.593	5.624	5.583	5.583	87,469	-0.00(-0.06%)
Feb 14, 2017	5.577	5.593	5.555	5.587	90,713	+0.04(+0.74%)
Feb 13, 2017	5.555	5.613	5.546	5.546	92,465	+0.01(+0.11%)
Feb 10, 2017	5.609	5.649	5.508	5.539	146,160	-0.05(-0.90%)
Feb 09, 2017	5.637	5.637	5.561	5.590	95,276	-0.02(-0.28%)
Feb 08, 2017	5.602	5.672	5.565	5.605	169,372	-0.02(-0.34%)
Feb 07, 2017	5.514	5.631	5.486	5.624	249,320	+0.12(+2.18%)
Feb 06, 2017	5.508	5.539	5.492	5.505	110,034	+0.00(+0.06%)
Feb 03, 2017	5.511	5.514	5.498	5.502	158,283	-0.00(-0.06%)
Feb 02, 2017	5.511	5.514	5.486	5.505	81,810	+0.01(+0.23%)

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.