Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	5.196	5.214	5.176	5.176	24,189	-0.03(-0.59%)
Jun 29, 2015	5.066	5.217	5.066	5.207	164,080	+0.14(+2.78%)
Jun 26, 2015	5.132	5.166	5.066	5.066	53,373	-0.16(-3.13%)
Jun 25, 2015	5.245	5.258	5.227	5.230	34,363	+0.00(+0.00%)
Jun 24, 2015	5.249	5.249	5.227	5.230	79,294	-0.02(-0.29%)
Jun 23, 2015	5.278	5.283	5.245	5.245	20,144	-0.01(-0.10%)
Jun 22, 2015	5.317	5.317	5.245	5.250	96,941	-0.01(-0.19%)
Jun 19, 2015	5.329	5.329	5.253	5.260	19,464	-0.03(-0.53%)
Jun 18, 2015	5.276	5.309	5.260	5.289	20,531	+0.01(+0.24%)
Jun 17, 2015	5.273	5.301	5.273	5.276	8,684	-0.01(-0.10%)
Jun 16, 2015	5.283	5.299	5.266	5.281	34,046	+0.02(+0.44%)
Jun 15, 2015	5.299	5.347	5.255	5.258	356,850	+0.00(+0.00%)
Jun 12, 2015	5.276	5.296	5.255	5.258	14,418	+0.01(+0.15%)
Jun 11, 2015	5.232	5.306	5.232	5.250	9,481	+0.00(+0.00%)
Jun 10, 2015	5.312	5.312	5.225	5.250	44,892	-0.05(-1.01%)
Jun 09, 2015	5.291	5.304	5.258	5.304	27,812	+0.01(+0.10%)
Jun 08, 2015	5.273	5.324	5.250	5.299	54,745	+0.00(+0.05%)
Jun 05, 2015	5.286	5.319	5.262	5.296	61,507	+0.03(+0.49%)
Jun 04, 2015	5.286	5.286	5.258	5.271	22,239	+0.01(+0.24%)
Jun 03, 2015	5.260	5.296	5.258	5.258	26,421	+0.01(+0.20%)
Jun 02, 2015	5.322	5.337	5.248	5.248	38,197	-0.06(-1.16%)
Jun 01, 2015	5.255	5.312	5.255	5.309	43,180	+0.02(+0.39%)
May 29, 2015	5.220	5.322	5.219	5.289	114,224	+0.06(+1.17%)
May 28, 2015	5.240	5.327	5.219	5.227	45,513	-0.01(-0.24%)
May 27, 2015	5.250	5.309	5.232	5.240	51,439	-0.02(-0.39%)
May 26, 2015	5.347	5.350	5.260	5.260	23,853	-0.06(-1.11%)
May 22, 2015	5.412	5.319	5.319	5.319	38,693	-0.14(-2.53%)
May 21, 2015	5.335	5.498	5.291	5.457	46,147	+0.19(+3.54%)
May 20, 2015	5.314	5.342	5.260	5.271	42,996	-0.02(-0.29%)
May 19, 2015	5.296	5.296	5.245	5.286	9,794	-0.01(-0.19%)
May 18, 2015	5.283	5.303	5.217	5.296	91,657	+0.01(+0.24%)
May 15, 2015	5.278	5.322	5.217	5.283	23,384	+0.07(+1.28%)
May 14, 2015	5.155	5.330	5.155	5.217	267,948	+0.05(+0.89%)
May 13, 2015	5.250	5.291	5.171	5.171	69,613	-0.12(-2.27%)
May 12, 2015	5.237	5.291	5.202	5.291	12,952	+0.00(+0.00%)
May 11, 2015	5.217	5.335	5.217	5.291	127,689	+0.12(+2.38%)
May 08, 2015	5.250	5.258	5.118	5.168	65,466	-0.08(-1.46%)
May 07, 2015	5.258	5.258	5.245	5.245	22,547	-0.02(-0.29%)
May 06, 2015	5.281	5.319	5.250	5.260	57,598	-0.02(-0.39%)
May 05, 2015	5.309	5.347	5.278	5.281	219,792	+0.01(+0.15%)
May 04, 2015	5.342	5.342	5.273	5.273	45,213	-0.04(-0.72%)
May 01, 2015	5.337	5.347	5.312	5.312	35,836	-0.00(-0.05%)
Apr 30, 2015	5.317	5.329	5.296	5.314	14,410	-0.02(-0.32%)
Apr 29, 2015	5.322	5.332	5.309	5.331	16,677	-0.01(-0.26%)
Apr 28, 2015	5.322	5.347	5.309	5.345	77,082	+0.02(+0.43%)
Apr 27, 2015	5.345	5.345	5.309	5.322	18,686	+0.01(+0.24%)
Apr 24, 2015	5.373	5.373	5.309	5.309	20,722	-0.02(-0.38%)
Apr 23, 2015	5.361	5.361	5.324	5.329	5,569	+0.01(+0.24%)
Apr 22, 2015	5.309	5.334	5.309	5.317	8,821	-0.02(-0.28%)
Apr 21, 2015	5.309	5.335	5.276	5.332	94,471	+0.01(+0.24%)
Apr 20, 2015	5.340	5.340	5.312	5.319	9,923	+0.00(+0.08%)
Apr 17, 2015	5.294	5.322	5.294	5.315	24,103	+0.02(+0.35%)
Apr 16, 2015	5.322	5.335	5.296	5.296	54,018	-0.02(-0.34%)
Apr 15, 2015	5.370	5.409	5.311	5.314	78,165	-0.09(-1.75%)
Apr 14, 2015	5.368	5.409	5.335	5.409	32,670	+0.02(+0.28%)
Apr 13, 2015	5.370	5.393	5.244	5.393	195,809	+0.06(+1.05%)
Apr 10, 2015	5.337	5.372	5.322	5.337	9,431	-0.06(-1.09%)
Apr 09, 2015	5.373	5.406	5.360	5.396	33,839	+0.03(+0.48%)
Apr 08, 2015	5.348	5.373	5.322	5.370	12,542	-0.00(-0.05%)
Apr 07, 2015	5.347	5.373	5.347	5.373	36,149	+0.01(+0.19%)
Apr 06, 2015	5.378	5.378	5.362	5.363	5,120	-0.01(-0.10%)
Apr 02, 2015	5.368	5.368	5.368	5.368	21,105	+0.01(+0.10%)

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.