Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.124	7.124	7.089	7.093	104,482	+0.00(+0.00%)
Sep 27, 2018	7.108	7.124	7.085	7.093	116,314	+0.00(+0.00%)
Sep 26, 2018	7.116	7.126	7.093	7.093	225,708	-0.02(-0.28%)
Sep 25, 2018	7.168	7.168	7.109	7.112	129,864	-0.02(-0.22%)
Sep 24, 2018	7.120	7.160	7.120	7.128	121,763	-0.00(-0.06%)
Sep 21, 2018	7.116	7.144	7.116	7.132	113,820	+0.01(+0.17%)
Sep 20, 2018	7.124	7.172	7.112	7.120	536,426	-0.02(-0.28%)
Sep 19, 2018	7.152	7.153	7.120	7.140	177,858	-0.01(-0.17%)
Sep 18, 2018	7.160	7.160	7.124	7.152	161,625	+0.01(+0.11%)
Sep 17, 2018	7.148	7.164	7.144	7.144	140,824	+0.00(+0.00%)
Sep 14, 2018	7.152	7.170	7.144	7.144	90,602	-0.02(-0.22%)
Sep 13, 2018	7.132	7.172	7.132	7.160	175,074	+0.02(+0.22%)
Sep 12, 2018	7.128	7.164	7.124	7.144	149,859	-0.00(-0.06%)
Sep 11, 2018	7.132	7.160	7.112	7.148	254,135	+0.04(+0.50%)
Sep 10, 2018	7.112	7.128	7.093	7.112	425,954	+0.00(+0.06%)
Sep 07, 2018	7.112	7.124	7.101	7.109	289,126	+0.00(+0.00%)
Sep 06, 2018	7.112	7.120	7.093	7.109	223,252	-0.00(-0.06%)
Sep 05, 2018	7.128	7.131	7.101	7.112	245,017	+0.00(+0.06%)
Sep 04, 2018	7.112	7.128	7.101	7.109	310,283	-0.00(-0.06%)
Aug 31, 2018		7.112	7.112	7.112	0	+0.00(+0.06%)
Aug 30, 2018	7.132	7.147	7.093	7.109	364,020	-0.03(-0.38%)
Aug 29, 2018	7.152	7.171	7.136	7.136	241,084	-0.02(-0.22%)
Aug 28, 2018	7.152	7.175	7.140	7.152	101,490	+0.00(+0.05%)
Aug 27, 2018	7.148	7.163	7.140	7.148	153,703	+0.00(+0.00%)
Aug 24, 2018	7.152	7.159	7.140	7.148	214,101	-0.00(-0.05%)
Aug 23, 2018	7.144	7.156	7.140	7.152	144,956	+0.00(+0.05%)
Aug 22, 2018	7.156	7.167	7.132	7.148	196,072	-0.00(-0.06%)
Aug 21, 2018	7.167	7.175	7.140	7.152	253,249	-0.02(-0.27%)
Aug 20, 2018	7.179	7.179	7.171	7.171	196,069	+0.00(+0.05%)
Aug 17, 2018	7.187	7.191	7.163	7.167	246,765	-0.01(-0.16%)
Aug 16, 2018	7.209	7.234	7.174	7.179	166,274	-0.02(-0.27%)
Aug 15, 2018	7.171	7.234	7.157	7.199	323,772	-0.00(-0.05%)
Aug 14, 2018	7.195	7.204	7.136	7.203	241,416	-0.01(-0.11%)
Aug 13, 2018	7.214	7.230	7.191	7.210	233,983	-0.00(-0.05%)
Aug 10, 2018	7.246	7.246	7.171	7.214	242,171	+0.02(+0.27%)
Aug 09, 2018	7.179	7.210	7.179	7.195	288,837	+0.02(+0.32%)
Aug 08, 2018	7.137	7.222	7.121	7.171	246,940	+0.02(+0.22%)
Aug 07, 2018	7.121	7.171	7.075	7.156	356,236	+0.07(+1.04%)
Aug 06, 2018	7.191	7.191	7.075	7.082	769,291	-0.12(-1.72%)
Aug 03, 2018	7.152	7.230	7.152	7.206	349,544	+0.06(+0.81%)
Aug 02, 2018	7.044	7.171	7.032	7.148	287,291	+0.12(+1.71%)
Aug 01, 2018	7.113	7.127	7.016	7.028	845,680	-0.09(-1.25%)
Jul 31, 2018	7.106	7.136	7.106	7.117	273,740	+0.01(+0.11%)
Jul 30, 2018	7.109	7.113	7.102	7.109	181,110	+0.00(+0.05%)
Jul 27, 2018	7.125	7.125	7.102	7.106	98,285	-0.01(-0.16%)
Jul 26, 2018	7.133	7.144	7.113	7.117	115,816	-0.02(-0.22%)
Jul 25, 2018	7.125	7.140	7.125	7.133	153,794	+0.00(+0.00%)
Jul 24, 2018	7.129	7.144	7.107	7.133	227,358	+0.00(+0.03%)
Jul 23, 2018	7.129	7.155	7.121	7.131	144,450	+0.00(+0.03%)
Jul 20, 2018	7.129	7.137	7.125	7.129	154,823	+0.01(+0.11%)
Jul 19, 2018	7.098	7.137	7.090	7.121	165,346	+0.02(+0.27%)
Jul 18, 2018	7.144	7.144	7.099	7.102	175,657	-0.02(-0.33%)
Jul 17, 2018	7.171	7.179	7.123	7.125	279,333	-0.04(-0.59%)
Jul 16, 2018	7.168	7.168	7.133	7.168	166,754	-0.01(-0.16%)
Jul 13, 2018	7.161	7.191	7.145	7.179	150,858	+0.03(+0.43%)
Jul 12, 2018	7.117	7.179	7.115	7.148	171,480	+0.04(+0.60%)
Jul 11, 2018	7.171	7.171	7.067	7.106	487,754	-0.02(-0.33%)
Jul 10, 2018	7.137	7.186	7.094	7.129	475,905	+0.01(+0.11%)
Jul 09, 2018	7.202	7.202	7.075	7.121	731,858	-0.03(-0.43%)
Jul 06, 2018	7.102	7.235	7.098	7.152	197,351	+0.05(+0.70%)
Jul 05, 2018	7.094	7.105	7.075	7.102	197,093	+0.02(+0.22%)
Jul 03, 2018		7.087	7.087	7.087	0	+0.09(+1.26%)

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.