Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.121	7.121	7.121	0	+0.00(+0.06%)
Aug 30, 2018	7.140	7.156	7.101	7.117	363,591	-0.03(-0.38%)
Aug 29, 2018	7.160	7.180	7.144	7.144	240,800	-0.02(-0.22%)
Aug 28, 2018	7.160	7.184	7.148	7.160	101,370	+0.00(+0.05%)
Aug 27, 2018	7.156	7.171	7.148	7.156	153,522	+0.00(+0.00%)
Aug 24, 2018	7.160	7.168	7.148	7.156	213,849	-0.00(-0.05%)
Aug 23, 2018	7.152	7.164	7.148	7.160	144,785	+0.00(+0.05%)
Aug 22, 2018	7.164	7.176	7.140	7.156	195,841	-0.00(-0.06%)
Aug 21, 2018	7.176	7.184	7.148	7.160	252,951	-0.02(-0.27%)
Aug 20, 2018	7.188	7.188	7.180	7.180	195,838	+0.00(+0.05%)
Aug 17, 2018	7.195	7.199	7.172	7.176	246,474	-0.01(-0.16%)
Aug 16, 2018	7.217	7.242	7.182	7.188	166,078	-0.02(-0.27%)
Aug 15, 2018	7.180	7.242	7.165	7.207	323,391	-0.00(-0.05%)
Aug 14, 2018	7.203	7.212	7.144	7.211	241,131	-0.01(-0.11%)
Aug 13, 2018	7.223	7.239	7.199	7.219	233,707	-0.00(-0.05%)
Aug 10, 2018	7.254	7.254	7.180	7.223	241,886	+0.02(+0.27%)
Aug 09, 2018	7.188	7.219	7.188	7.203	288,496	+0.02(+0.32%)
Aug 08, 2018	7.145	7.230	7.129	7.180	246,649	+0.02(+0.22%)
Aug 07, 2018	7.129	7.180	7.083	7.164	355,815	+0.07(+1.04%)
Aug 06, 2018	7.199	7.199	7.083	7.091	768,384	-0.12(-1.72%)
Aug 03, 2018	7.161	7.238	7.161	7.215	349,132	+0.06(+0.81%)
Aug 02, 2018	7.052	7.180	7.040	7.157	286,953	+0.12(+1.71%)
Aug 01, 2018	7.122	7.136	7.025	7.036	844,683	-0.09(-1.25%)
Jul 31, 2018	7.114	7.145	7.114	7.126	273,418	+0.01(+0.11%)
Jul 30, 2018	7.118	7.122	7.110	7.118	180,896	+0.00(+0.05%)
Jul 27, 2018	7.133	7.133	7.110	7.114	98,169	-0.01(-0.16%)
Jul 26, 2018	7.141	7.153	7.122	7.126	115,680	-0.02(-0.22%)
Jul 25, 2018	7.133	7.149	7.133	7.141	153,613	+0.00(+0.00%)
Jul 24, 2018	7.137	7.153	7.116	7.141	227,090	+0.00(+0.03%)
Jul 23, 2018	7.137	7.164	7.129	7.139	144,280	+0.00(+0.03%)
Jul 20, 2018	7.137	7.145	7.133	7.137	154,641	+0.01(+0.11%)
Jul 19, 2018	7.106	7.145	7.098	7.129	165,151	+0.02(+0.27%)
Jul 18, 2018	7.153	7.153	7.108	7.110	175,449	-0.02(-0.33%)
Jul 17, 2018	7.180	7.188	7.131	7.133	279,004	-0.04(-0.59%)
Jul 16, 2018	7.176	7.176	7.141	7.176	166,557	-0.01(-0.16%)
Jul 13, 2018	7.169	7.199	7.153	7.188	150,680	+0.03(+0.43%)
Jul 12, 2018	7.126	7.188	7.124	7.157	171,278	+0.04(+0.60%)
Jul 11, 2018	7.180	7.180	7.075	7.114	487,179	-0.02(-0.33%)
Jul 10, 2018	7.145	7.194	7.103	7.137	475,344	+0.01(+0.11%)
Jul 09, 2018	7.210	7.210	7.084	7.130	730,995	-0.03(-0.43%)
Jul 06, 2018	7.110	7.244	7.106	7.160	197,119	+0.05(+0.70%)
Jul 05, 2018	7.103	7.113	7.084	7.110	196,861	+0.02(+0.22%)
Jul 03, 2018		7.095	7.095	7.095	0	+0.09(+1.26%)
Jul 02, 2018	6.988	7.060	6.976	7.007	226,082	+0.03(+0.44%)
Jun 29, 2018	7.007	7.064	6.976	6.976	176,441	-0.02(-0.27%)
Jun 28, 2018	6.968	7.007	6.954	6.995	119,717	+0.04(+0.61%)
Jun 27, 2018	6.957	6.991	6.938	6.953	152,905	+0.03(+0.44%)
Jun 26, 2018	6.930	6.964	6.918	6.922	101,065	+0.00(+0.00%)
Jun 25, 2018	6.892	6.961	6.892	6.922	177,503	+0.02(+0.22%)
Jun 22, 2018	6.907	6.911	6.888	6.907	101,450	+0.00(+0.00%)
Jun 21, 2018	6.911	6.918	6.895	6.907	90,261	+0.00(+0.06%)
Jun 20, 2018	6.911	6.926	6.899	6.903	100,731	-0.00(-0.06%)
Jun 19, 2018	6.880	6.911	6.880	6.907	124,702	+0.02(+0.28%)
Jun 18, 2018	6.876	6.892	6.872	6.888	140,246	-0.00(-0.06%)
Jun 15, 2018		6.922	6.922	6.892	179,170	-0.03(-0.44%)
Jun 14, 2018	6.903	6.926	6.892	6.922	91,667	+0.03(+0.39%)
Jun 13, 2018	6.888	6.902	6.865	6.895	162,287	-0.01(-0.11%)
Jun 12, 2018	6.880	6.907	6.865	6.903	195,658	+0.00(+0.00%)
Jun 11, 2018	6.926	6.926	6.872	6.903	194,996	+0.00(+0.00%)
Jun 08, 2018	6.797	6.907	6.797	6.903	242,553	+0.11(+1.56%)
Jun 07, 2018	6.835	6.857	6.774	6.797	412,711	-0.04(-0.56%)
Jun 06, 2018			6.816	6.835	590,216	-0.05(-0.66%)
Jun 05, 2018	6.895	6.907	6.873	6.880	393,306	-0.01(-0.11%)
Jun 04, 2018	6.911	6.930	6.888	6.888	216,417	-0.02(-0.22%)

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.