Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	4.779	4.791	4.688	4.729	155,822	-0.04(-0.86%)
Jun 29, 2016	4.685	4.773	4.658	4.770	135,955	+0.09(+1.82%)
Jun 28, 2016	4.776	4.784	4.617	4.685	213,812	+0.07(+1.46%)
Jun 27, 2016	4.657	4.685	4.592	4.617	225,041	+0.03(+0.62%)
Jun 24, 2016	4.546	4.701	4.541	4.589	103,040	-0.02(-0.49%)
Jun 23, 2016	4.662	4.662	4.597	4.611	114,560	+0.00(+0.06%)
Jun 22, 2016	4.674	4.676	4.609	4.609	119,721	-0.02(-0.49%)
Jun 21, 2016	4.702	4.708	4.625	4.631	49,397	-0.01(-0.24%)
Jun 20, 2016	4.784	4.796	4.643	4.643	153,007	-0.05(-1.03%)
Jun 17, 2016	4.747	4.753	4.671	4.691	154,626	+0.00(+0.00%)
Jun 16, 2016	4.674	4.727	4.674	4.691	39,150	+0.01(+0.30%)
Jun 15, 2016	4.676	4.749	4.637	4.676	51,500	+0.01(+0.18%)
Jun 14, 2016	4.775	4.805	4.668	4.668	82,157	-0.10(-2.14%)
Jun 13, 2016	4.756	4.804	4.756	4.770	71,779	+0.04(+0.78%)
Jun 10, 2016	4.739	4.778	4.733	4.733	28,967	-0.07(-1.53%)
Jun 09, 2016	4.835	4.835	4.742	4.807	119,325	-0.01(-0.29%)
Jun 08, 2016	4.790	4.877	4.743	4.821	111,011	+0.06(+1.31%)
Jun 07, 2016	4.719	4.764	4.662	4.759	150,840	+0.07(+1.39%)
Jun 06, 2016	4.668	4.701	4.635	4.693	172,943	+0.03(+0.59%)
Jun 03, 2016	4.614	4.705	4.614	4.666	71,913	+0.03(+0.72%)
Jun 02, 2016	4.572	4.640	4.572	4.633	84,946	+0.02(+0.40%)
Jun 01, 2016	4.623	4.719	4.560	4.614	305,385	-0.08(-1.69%)
May 31, 2016	4.614	4.696	4.614	4.693	220,418	+0.05(+1.04%)
May 27, 2016	4.609	4.645	4.645	4.645	169,666	+0.05(+1.05%)
May 26, 2016	4.594	4.609	4.575	4.597	126,058	+0.03(+0.56%)
May 25, 2016	4.592	4.634	4.560	4.572	244,122	-0.01(-0.25%)
May 24, 2016	4.575	4.609	4.555	4.583	92,093	+0.02(+0.43%)
May 23, 2016	4.575	4.604	4.560	4.563	157,249	-0.01(-0.25%)
May 20, 2016	4.640	4.640	4.559	4.575	137,741	-0.00(-0.06%)
May 19, 2016	4.583	4.594	4.555	4.577	189,602	+0.01(+0.31%)
May 18, 2016	4.611	4.611	4.555	4.563	188,789	-0.03(-0.62%)
May 17, 2016	4.586	4.623	4.569	4.592	135,998	-0.01(-0.31%)
May 16, 2016	4.558	4.611	4.535	4.606	393,577	+0.08(+1.75%)
May 13, 2016	4.668	4.767	4.510	4.527	5,365,039	-0.77(-14.58%)
May 12, 2016	5.398	5.398	5.296	5.299	54,197	-0.09(-1.68%)
May 11, 2016	5.406	5.418	5.364	5.389	31,335	+0.08(+1.55%)
May 10, 2016	5.217	5.409	5.205	5.307	49,185	+0.09(+1.74%)
May 09, 2016	5.262	5.262	5.157	5.217	13,940	-0.03(-0.49%)
May 06, 2016	5.169	5.248	5.169	5.242	9,207	+0.08(+1.59%)
May 05, 2016	5.197	5.355	5.160	5.160	9,879	-0.02(-0.33%)
May 04, 2016	5.155	5.200	5.121	5.177	58,086	+0.01(+0.11%)
May 03, 2016	5.200	5.200	5.121	5.172	5,553	-0.06(-1.19%)
May 02, 2016	5.186	5.341	5.121	5.234	47,686	+0.09(+1.70%)
Apr 29, 2016	5.214	5.281	5.126	5.146	39,185	-0.14(-2.62%)
Apr 28, 2016	5.200	5.305	5.163	5.285	41,614	+0.10(+1.91%)
Apr 27, 2016	5.183	5.203	5.177	5.186	13,516	-0.02(-0.38%)
Apr 26, 2016	5.203	5.205	5.169	5.205	14,350	+0.04(+0.77%)
Apr 25, 2016	5.171	5.186	5.163	5.166	33,056	-0.00(-0.04%)
Apr 22, 2016	5.205	5.205	5.168	5.168	5,295	-0.02(-0.45%)
Apr 21, 2016	5.194	5.194	5.163	5.191	6,857	+0.00(+0.00%)
Apr 20, 2016	5.205	5.205	5.149	5.191	37,722	-0.01(-0.16%)
Apr 19, 2016	5.169	5.200	5.168	5.200	4,655	+0.03(+0.60%)
Apr 18, 2016	5.123	5.205	5.123	5.169	62,702	+0.05(+0.88%)
Apr 15, 2016	5.090	5.129	5.090	5.123	30,889	+0.03(+0.61%)
Apr 14, 2016	5.063	5.092	5.061	5.092	32,826	+0.05(+0.90%)
Apr 13, 2016	5.064	5.064	4.999	5.047	27,896	+0.00(+0.00%)
Apr 12, 2016	5.061	5.064	4.923	5.047	43,964	+0.10(+2.00%)
Apr 11, 2016	4.747	4.958	4.716	4.948	79,368	+0.25(+5.36%)
Apr 08, 2016	4.710	4.759	4.668	4.696	29,055	+0.04(+0.82%)
Apr 07, 2016	4.662	4.716	4.657	4.658	8,554	-0.06(-1.23%)
Apr 06, 2016	4.688	4.716	4.674	4.716	8,804	+0.00(+0.00%)
Apr 05, 2016	4.685	4.716	4.651	4.716	16,245	+0.01(+0.18%)
Apr 04, 2016	4.643	4.718	4.637	4.708	37,036	+0.06(+1.30%)

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.