Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.347	7.528	6.978	7.032	1,509,880	-0.25(-3.47%)
Aug 29, 2019	7.271	7.321	7.235	7.284	388,879	+0.06(+0.81%)
Aug 28, 2019	7.235	7.418	7.212	7.226	536,735	+0.00(+0.00%)
Aug 27, 2019	7.550	7.573	7.181	7.226	1,099,269	-0.33(-4.41%)
Aug 26, 2019	7.622	7.658	7.550	7.559	556,282	-0.06(-0.77%)
Aug 23, 2019	7.663	7.681	7.565	7.618	447,684	-0.05(-0.71%)
Aug 22, 2019	7.731	7.753	7.672	7.672	294,628	-0.05(-0.70%)
Aug 21, 2019	7.749	7.776	7.717	7.726	281,961	-0.00(-0.06%)
Aug 20, 2019	7.726	7.753	7.699	7.731	335,281	-0.02(-0.23%)
Aug 19, 2019	7.789	7.807	7.726	7.749	400,360	-0.04(-0.46%)
Aug 16, 2019	7.708	7.843	7.706	7.785	355,840	+0.09(+1.11%)
Aug 15, 2019	7.582	7.735	7.582	7.699	328,304	+0.08(+1.07%)
Aug 14, 2019	7.686	7.699	7.492	7.618	565,976	-0.12(-1.57%)
Aug 13, 2019	7.695	7.834	7.695	7.740	493,546	-0.04(-0.52%)
Aug 12, 2019	7.816	7.870	7.668	7.780	343,004	-0.04(-0.46%)
Aug 09, 2019	7.920	7.970	7.758	7.816	274,422	-0.08(-0.97%)
Aug 08, 2019	7.866	8.004	7.836	7.893	584,685	+0.05(+0.63%)
Aug 07, 2019	7.773	7.884	7.648	7.844	468,784	+0.01(+0.17%)
Aug 06, 2019	7.487	7.839	7.487	7.830	580,523	+0.38(+5.15%)
Aug 05, 2019	7.599	7.608	7.363	7.447	1,012,817	-0.19(-2.45%)
Aug 02, 2019	7.639	7.652	7.603	7.634	907,839	-0.01(-0.12%)
Aug 01, 2019	7.692	7.710	7.643	7.643	623,712	-0.05(-0.64%)
Jul 31, 2019	7.710	7.732	7.675	7.692	466,500	-0.01(-0.17%)
Jul 30, 2019	7.732	7.732	7.688	7.706	614,889	-0.03(-0.40%)
Jul 29, 2019	7.790	7.806	7.697	7.737	408,552	-0.01(-0.17%)
Jul 26, 2019	7.777	7.817	7.750	7.750	408,370	-0.03(-0.40%)
Jul 25, 2019	7.804	7.848	7.755	7.781	708,754	+0.00(+0.00%)
Jul 24, 2019	7.871	7.906	7.728	7.781	558,159	-0.08(-1.02%)
Jul 23, 2019	7.969	7.991	7.853	7.862	447,834	-0.11(-1.34%)
Jul 22, 2019	7.955	8.000	7.942	7.969	355,089	+0.01(+0.17%)
Jul 19, 2019	7.951	8.023	7.920	7.955	1,116,737	+0.02(+0.28%)
Jul 18, 2019	7.955	7.973	7.897	7.933	395,827	+0.00(+0.00%)
Jul 17, 2019	7.933	7.951	7.857	7.933	384,384	+0.01(+0.11%)
Jul 16, 2019	8.022	8.022	7.920	7.924	499,688	-0.08(-1.06%)
Jul 15, 2019	8.227	8.236	7.995	8.009	1,051,855	-0.29(-3.54%)
Jul 12, 2019	8.508	8.508	8.169	8.303	577,552	-0.11(-1.27%)
Jul 11, 2019	8.628	8.628	8.196	8.410	711,722	-0.14(-1.62%)
Jul 10, 2019	8.477	8.561	8.451	8.548	586,822	+0.09(+1.04%)
Jul 09, 2019	8.314	8.462	8.314	8.460	449,881	+0.08(+1.00%)
Jul 08, 2019	8.275	8.469	8.270	8.376	719,278	+0.10(+1.23%)
Jul 05, 2019	8.155	8.288	8.120	8.275	499,689	+0.12(+1.46%)
Jul 03, 2019	8.133	8.155	8.089	8.155	224,225	+0.07(+0.87%)
Jul 02, 2019	8.032	8.147	8.023	8.085	639,182	+0.08(+0.99%)
Jul 01, 2019	7.961	8.067	7.939	8.005	442,995	+0.11(+1.45%)
Jun 28, 2019	7.939	7.975	7.878	7.891	246,897	-0.04(-0.45%)
Jun 27, 2019	7.847	7.957	7.847	7.926	432,943	+0.06(+0.73%)
Jun 26, 2019	7.851	7.917	7.825	7.869	152,035	+0.05(+0.62%)
Jun 25, 2019	7.860	7.913	7.811	7.820	254,338	-0.01(-0.17%)
Jun 24, 2019	7.926	7.979	7.833	7.833	711,739	-0.10(-1.22%)
Jun 21, 2019	7.913	7.939	7.895	7.931	257,326	+0.00(+0.00%)
Jun 20, 2019	7.917	7.939	7.895	7.931	347,109	+0.04(+0.45%)
Jun 19, 2019	7.895	7.912	7.846	7.895	226,569	+0.01(+0.11%)
Jun 18, 2019	7.820	7.895	7.816	7.886	177,487	+0.07(+0.90%)
Jun 17, 2019	7.820	7.860	7.785	7.816	429,957	-0.00(-0.06%)
Jun 14, 2019	7.820	7.847	7.781	7.820	195,205	+0.02(+0.23%)
Jun 13, 2019	7.825	7.842	7.732	7.803	329,187	-0.02(-0.28%)
Jun 12, 2019	7.763	7.847	7.719	7.825	369,960	+0.06(+0.80%)
Jun 11, 2019	7.657	7.772	7.604	7.763	336,523	+0.14(+1.79%)
Jun 10, 2019	7.548	7.709	7.526	7.626	500,127	+0.13(+1.69%)
Jun 07, 2019	7.543	7.587	7.500	7.500	492,167	-0.03(-0.35%)
Jun 06, 2019	7.434	7.556	7.426	7.526	350,718	+0.09(+1.23%)
Jun 05, 2019	7.456	7.474	7.426	7.434	372,178	-0.00(-0.06%)
Jun 04, 2019	7.434	7.474	7.417	7.439	351,480	+0.07(+1.01%)

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.