Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Company Inc. Common Stock (NY: ECC )

8.195 +0.035 (+0.43%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.270 8.294 8.050 8.160 2,435,805 -0.10(-1.21%)
Mar 11, 2025 8.640 8.650 8.050 8.260 4,517,713 -0.50(-5.71%)
Mar 10, 2025 8.800 8.860 8.720 8.760 1,820,583 -0.04(-0.45%)
Mar 07, 2025 8.800 8.850 8.760 8.800 1,327,137 -0.02(-0.23%)
Mar 06, 2025 8.810 8.850 8.760 8.820 842,637 +0.00(+0.00%)
Mar 05, 2025 8.800 8.830 8.770 8.820 1,468,483 +0.06(+0.68%)
Mar 04, 2025 8.810 8.820 8.750 8.760 1,834,826 -0.02(-0.23%)
Mar 03, 2025 8.850 8.850 8.780 8.780 1,782,796 +0.02(+0.23%)
Feb 28, 2025 8.730 8.760 8.680 8.760 1,109,994 +0.08(+0.92%)
Feb 27, 2025 8.740 8.750 8.670 8.680 573,683 -0.04(-0.46%)
Feb 26, 2025 8.720 8.740 8.700 8.720 672,204 +0.02(+0.23%)
Feb 25, 2025 8.750 8.770 8.700 8.700 643,313 -0.04(-0.46%)
Feb 24, 2025 8.770 8.780 8.670 8.740 914,488 -0.05(-0.57%)
Feb 21, 2025 8.850 8.860 8.760 8.790 864,302 -0.07(-0.79%)
Feb 20, 2025 8.640 8.860 8.630 8.860 1,133,438 +0.22(+2.55%)
Feb 19, 2025 8.650 8.660 8.600 8.640 692,255 +0.01(+0.12%)
Feb 18, 2025 8.640 8.649 8.600 8.630 797,916 +0.00(+0.00%)
Feb 14, 2025 8.660 8.680 8.630 8.630 918,085 -0.03(-0.35%)
Feb 13, 2025 8.680 8.710 8.650 8.660 892,149 -0.05(-0.57%)
Feb 12, 2025 8.730 8.740 8.660 8.710 1,254,060 -0.02(-0.23%)
Feb 11, 2025 8.750 8.770 8.700 8.730 798,062 -0.02(-0.23%)
Feb 10, 2025 8.800 8.830 8.737 8.750 1,148,221 -0.05(-0.57%)
Feb 07, 2025 8.790 8.820 8.731 8.800 1,435,640 +0.03(+0.34%)
Feb 06, 2025 8.711 8.790 8.711 8.770 907,253 +0.04(+0.45%)
Feb 05, 2025 8.731 8.731 8.682 8.731 1,148,004 +0.05(+0.57%)
Feb 04, 2025 8.643 8.702 8.623 8.682 911,216 +0.08(+0.92%)
Feb 03, 2025 8.574 8.613 8.554 8.603 1,028,106 -0.04(-0.46%)
Jan 31, 2025 8.662 8.697 8.643 8.643 841,568 +0.03(+0.34%)
Jan 30, 2025 8.593 8.633 8.589 8.613 747,177 +0.02(+0.23%)
Jan 29, 2025 8.613 8.618 8.569 8.593 673,294 -0.01(-0.11%)
Jan 28, 2025 8.603 8.613 8.544 8.603 594,608 +0.02(+0.23%)
Jan 27, 2025 8.554 8.613 8.534 8.583 787,041 +0.00(+0.00%)
Jan 24, 2025 8.662 8.672 8.564 8.583 2,367,155 -0.08(-0.91%)
Jan 23, 2025 8.633 8.701 8.615 8.662 1,155,084 +0.01(+0.11%)
Jan 22, 2025 8.731 8.741 8.583 8.652 1,001,609 -0.06(-0.68%)
Jan 21, 2025 8.731 8.735 8.711 8.711 632,895 +0.00(+0.00%)
Jan 17, 2025 8.721 8.731 8.682 8.711 644,789 +0.01(+0.11%)
Jan 16, 2025 8.751 8.751 8.682 8.702 730,907 -0.02(-0.23%)
Jan 15, 2025 8.830 8.849 8.711 8.721 1,141,534 -0.03(-0.34%)
Jan 14, 2025 8.751 8.770 8.692 8.751 1,210,229 -0.01(-0.11%)
Jan 13, 2025 8.761 8.830 8.721 8.761 792,746 -0.07(-0.78%)
Jan 10, 2025 8.820 8.839 8.684 8.830 1,202,026 -0.01(-0.11%)
Jan 08, 2025 8.791 8.859 8.752 8.839 636,101 +0.05(+0.55%)
Jan 07, 2025 8.859 8.897 8.742 8.791 723,197 -0.05(-0.55%)
Jan 06, 2025 8.859 8.917 8.830 8.839 966,928 -0.02(-0.22%)
Jan 03, 2025 8.820 8.946 8.781 8.859 1,382,931 +0.08(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.