Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	5.218	5.218	5.175	5.193	54,720	+0.00(+0.05%)
Jul 30, 2015	5.190	5.226	5.190	5.190	10,725	-0.02(-0.44%)
Jul 29, 2015	5.216	5.216	5.201	5.213	16,012	+0.03(+0.64%)
Jul 28, 2015	5.231	5.231	5.178	5.180	31,355	-0.03(-0.54%)
Jul 27, 2015	5.185	5.208	5.185	5.208	2,449	+0.03(+0.54%)
Jul 24, 2015	5.188	5.252	5.175	5.180	277,076	+0.00(+0.05%)
Jul 23, 2015	5.149	5.213	5.147	5.178	49,066	-0.01(-0.20%)
Jul 22, 2015	5.185	5.188	5.170	5.188	27,172	-0.02(-0.34%)
Jul 21, 2015	5.188	5.206	5.142	5.206	80,628	+0.04(+0.69%)
Jul 20, 2015	5.188	5.216	5.142	5.170	46,315	-0.01(-0.10%)
Jul 16, 2015	5.129	5.175	5.175	5.175	18,000	+0.03(+0.60%)
Jul 15, 2015	5.139	5.156	5.124	5.144	36,649	+0.02(+0.40%)
Jul 14, 2015	5.163	5.163	5.119	5.124	53,671	-0.03(-0.55%)
Jul 13, 2015	5.137	5.152	5.137	5.152	10,072	+0.01(+0.25%)
Jul 10, 2015	5.126	5.152	5.126	5.139	9,680	+0.02(+0.40%)
Jul 09, 2015	5.114	5.139	5.114	5.119	13,547	-0.01(-0.20%)
Jul 08, 2015	5.119	5.129	5.116	5.129	3,525	-0.03(-0.59%)
Jul 07, 2015	5.116	5.160	5.114	5.160	34,701	+0.05(+0.90%)
Jul 06, 2015	5.139	5.224	5.111	5.114	450,672	-0.06(-1.23%)
Jul 02, 2015	5.208	5.178	5.178	5.178	22,695	-0.01(-0.10%)
Jul 01, 2015	5.167	5.241	5.139	5.183	83,810	+0.01(+0.25%)
Jun 30, 2015	5.190	5.208	5.170	5.170	24,217	-0.03(-0.59%)
Jun 29, 2015	5.060	5.211	5.060	5.201	164,274	+0.14(+2.78%)
Jun 26, 2015	5.126	5.160	5.060	5.060	53,436	-0.16(-3.13%)
Jun 25, 2015	5.239	5.251	5.221	5.224	34,403	+0.00(+0.00%)
Jun 24, 2015	5.243	5.243	5.221	5.224	79,388	-0.02(-0.29%)
Jun 23, 2015	5.272	5.277	5.239	5.239	20,167	-0.01(-0.10%)
Jun 22, 2015	5.310	5.310	5.239	5.244	97,055	-0.01(-0.19%)
Jun 19, 2015	5.323	5.323	5.247	5.254	19,487	-0.03(-0.53%)
Jun 18, 2015	5.270	5.303	5.254	5.282	20,555	+0.01(+0.24%)
Jun 17, 2015	5.267	5.295	5.267	5.270	8,694	-0.01(-0.10%)
Jun 16, 2015	5.277	5.293	5.259	5.275	34,086	+0.02(+0.44%)
Jun 15, 2015	5.293	5.341	5.249	5.252	357,271	+0.00(+0.00%)
Jun 12, 2015	5.270	5.290	5.249	5.252	14,435	+0.01(+0.15%)
Jun 11, 2015	5.226	5.300	5.226	5.244	9,493	+0.00(+0.00%)
Jun 10, 2015	5.305	5.305	5.218	5.244	44,945	-0.05(-1.01%)
Jun 09, 2015	5.285	5.298	5.252	5.298	27,845	+0.01(+0.10%)
Jun 08, 2015	5.267	5.318	5.244	5.293	54,810	+0.00(+0.05%)
Jun 05, 2015	5.280	5.313	5.255	5.290	61,580	+0.03(+0.49%)
Jun 04, 2015	5.280	5.280	5.252	5.264	22,265	+0.01(+0.24%)
Jun 03, 2015	5.254	5.290	5.252	5.252	26,452	+0.01(+0.19%)
Jun 02, 2015	5.316	5.331	5.241	5.241	38,242	-0.06(-1.16%)
Jun 01, 2015	5.249	5.305	5.249	5.303	43,231	+0.02(+0.39%)
May 29, 2015	5.214	5.316	5.213	5.282	114,359	+0.06(+1.17%)
May 28, 2015	5.234	5.321	5.213	5.221	45,567	-0.01(-0.24%)
May 27, 2015	5.244	5.303	5.226	5.234	51,499	-0.02(-0.39%)
May 26, 2015	5.341	5.344	5.254	5.254	23,881	-0.06(-1.11%)
May 22, 2015	5.406	5.313	5.313	5.313	38,739	-0.14(-2.53%)
May 21, 2015	5.328	5.492	5.285	5.451	46,201	+0.19(+3.54%)
May 20, 2015	5.308	5.336	5.254	5.264	43,047	-0.02(-0.29%)
May 19, 2015	5.290	5.290	5.239	5.280	9,806	-0.01(-0.19%)
May 18, 2015	5.277	5.296	5.211	5.290	91,765	+0.01(+0.24%)
May 15, 2015	5.272	5.316	5.211	5.277	23,411	+0.07(+1.28%)
May 14, 2015	5.149	5.324	5.149	5.211	268,264	+0.05(+0.89%)
May 13, 2015	5.244	5.285	5.165	5.165	69,695	-0.12(-2.27%)
May 12, 2015	5.231	5.285	5.195	5.285	12,967	+0.00(+0.00%)
May 11, 2015	5.211	5.328	5.211	5.285	127,840	+0.12(+2.38%)
May 08, 2015	5.244	5.252	5.112	5.162	65,543	-0.08(-1.46%)
May 07, 2015	5.252	5.252	5.239	5.239	22,574	-0.02(-0.29%)
May 06, 2015	5.275	5.313	5.244	5.254	57,666	-0.02(-0.39%)
May 05, 2015	5.303	5.341	5.272	5.275	220,051	+0.01(+0.15%)
May 04, 2015	5.336	5.336	5.267	5.267	45,266	-0.04(-0.72%)

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.