Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	5.228	5.243	5.178	5.199	112,544	+0.00(+0.00%)
Aug 30, 2016	5.196	5.228	5.143	5.199	60,918	+0.03(+0.63%)
Aug 29, 2016	5.131	5.199	5.120	5.166	119,051	+0.06(+1.15%)
Aug 26, 2016	5.190	5.199	5.108	5.108	158,669	-0.08(-1.58%)
Aug 25, 2016	5.231	5.272	5.160	5.190	145,407	-0.02(-0.39%)
Aug 24, 2016	5.243	5.316	5.146	5.210	265,599	+0.06(+1.20%)
Aug 23, 2016	5.180	5.184	5.113	5.149	115,125	-0.02(-0.40%)
Aug 22, 2016	5.187	5.234	5.134	5.169	149,816	-0.05(-1.01%)
Aug 19, 2016	5.187	5.243	5.140	5.222	96,852	+0.04(+0.68%)
Aug 18, 2016	5.055	5.253	5.019	5.187	178,620	+0.17(+3.40%)
Aug 17, 2016	5.028	5.063	5.005	5.016	53,962	-0.03(-0.58%)
Aug 16, 2016	4.999	5.096	4.993	5.046	182,168	+0.06(+1.12%)
Aug 15, 2016	4.999	5.043	4.964	4.990	262,082	-0.01(-0.23%)
Aug 12, 2016	5.022	5.022	4.947	5.002	228,776	+0.03(+0.53%)
Aug 11, 2016	4.963	4.975	4.940	4.975	58,527	+0.03(+0.53%)
Aug 10, 2016	4.978	4.979	4.937	4.949	30,653	-0.01(-0.24%)
Aug 09, 2016	4.984	4.996	4.923	4.961	32,106	-0.03(-0.53%)
Aug 08, 2016	4.999	5.011	4.920	4.987	92,742	+0.00(+0.00%)
Aug 05, 2016	4.934	5.019	4.916	4.987	71,360	+0.07(+1.49%)
Aug 04, 2016	4.914	4.958	4.884	4.914	66,239	+0.02(+0.48%)
Aug 03, 2016	5.008	5.008	4.876	4.890	122,452	-0.06(-1.30%)
Aug 02, 2016	4.993	4.993	4.949	4.955	106,528	-0.04(-0.71%)
Aug 01, 2016	4.958	5.005	4.955	4.990	49,450	+0.01(+0.11%)
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%)

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.