Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.981	4.993	4.949	4.984	59,164	+0.03(+0.60%)
Jul 28, 2016	4.961	4.991	4.949	4.955	46,764	-0.05(-1.00%)
Jul 27, 2016	4.981	5.008	4.978	5.005	77,918	+0.05(+0.95%)
Jul 26, 2016	4.999	5.044	4.958	4.958	66,958	-0.01(-0.18%)
Jul 25, 2016	4.949	4.978	4.908	4.967	60,621	-0.01(-0.24%)
Jul 22, 2016	4.958	4.992	4.936	4.978	18,855	-0.01(-0.29%)
Jul 21, 2016	4.949	4.993	4.870	4.993	42,494	+0.06(+1.31%)
Jul 20, 2016	4.964	4.999	4.855	4.928	147,320	-0.00(-0.06%)
Jul 19, 2016	4.961	4.975	4.917	4.931	21,283	-0.01(-0.12%)
Jul 18, 2016	4.978	4.990	4.908	4.937	48,419	-0.02(-0.47%)
Jul 15, 2016	4.920	5.072	4.899	4.961	81,928	+0.08(+1.56%)
Jul 14, 2016	4.899	4.923	4.862	4.884	37,241	-0.01(-0.12%)
Jul 13, 2016	4.846	4.896	4.837	4.890	69,906	+0.04(+0.85%)
Jul 12, 2016	4.896	4.931	4.846	4.849	87,553	-0.04(-0.72%)
Jul 11, 2016	4.829	4.949	4.809	4.884	141,665	+0.06(+1.28%)
Jul 08, 2016	4.773	4.834	4.758	4.823	129,221	+0.11(+2.37%)
Jul 07, 2016	4.749	4.770	4.705	4.711	47,258	-0.04(-0.80%)
Jul 06, 2016	4.723	4.749	4.679	4.749	80,727	+0.02(+0.43%)
Jul 05, 2016	4.720	4.782	4.699	4.729	62,909	-0.02(-0.49%)
Jul 01, 2016	4.726	4.752	4.752	4.752	241,398	+0.02(+0.50%)
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%)

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.