Encore Capital Group (NQ: ECPG )

36.12 USD +0.09 (+0.25%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 35.00 36.14 34.62 36.03 488,098 +1.89(+5.54%)
Nov 30, 2020 33.61 34.65 32.94 34.14 720,852 +0.40(+1.19%)
Nov 27, 2020 34.53 34.84 33.57 33.74 258,000 -0.92(-2.65%)
Nov 25, 2020 35.96 35.96 34.48 34.66 249,800 -1.15(-3.21%)
Nov 24, 2020 35.71 36.65 35.49 35.81 540,810 +0.66(+1.88%)
Nov 23, 2020 32.87 35.27 32.19 35.15 565,452 +2.68(+8.25%)
Nov 20, 2020 32.20 32.85 32.13 32.47 612,000 -0.21(-0.64%)
Nov 19, 2020 33.38 33.38 32.20 32.68 239,661 -1.09(-3.23%)
Nov 18, 2020 32.40 34.70 31.59 33.77 749,755 +2.24(+7.10%)
Nov 17, 2020 30.85 31.80 30.41 31.53 655,886 +0.21(+0.67%)
Nov 16, 2020 31.21 31.91 30.50 31.32 507,470 +0.82(+2.69%)
Nov 13, 2020 30.42 30.72 29.73 30.50 395,400 +0.50(+1.67%)
Nov 12, 2020 31.40 31.71 29.79 30.00 620,391 -1.74(-5.48%)
Nov 11, 2020 32.66 33.20 31.20 31.74 348,384 -0.72(-2.22%)
Nov 10, 2020 31.57 32.73 30.39 32.46 604,844 +1.01(+3.21%)
Nov 09, 2020 33.49 34.30 31.37 31.45 597,957 +0.11(+0.35%)
Nov 06, 2020 32.12 32.84 31.07 31.34 343,000 -1.38(-4.22%)
Nov 05, 2020 32.46 33.20 32.14 32.72 365,805 +0.18(+0.55%)
Nov 04, 2020 31.54 33.49 30.91 32.54 868,444 +1.24(+3.96%)
Nov 03, 2020 32.76 34.13 30.43 31.30 1,429,917 -2.44(-7.23%)
Nov 02, 2020 32.87 34.50 32.29 33.74 801,197 +1.81(+5.67%)
Oct 30, 2020 32.79 33.30 31.23 31.93 710,000 -0.92(-2.80%)
Oct 29, 2020 34.47 34.88 32.63 32.85 580,317 -1.90(-5.47%)
Oct 28, 2020 35.98 36.22 34.69 34.75 563,994 -2.09(-5.67%)
Oct 27, 2020 37.55 38.44 36.65 36.84 306,641 -0.93(-2.46%)
Oct 26, 2020 38.93 39.18 37.36 37.77 379,568 -1.56(-3.97%)
Oct 23, 2020 39.87 40.22 38.92 39.33 176,700 -0.29(-0.73%)
Oct 22, 2020 39.20 40.10 39.20 39.62 257,775 +0.29(+0.74%)
Oct 21, 2020 40.43 40.68 39.17 39.33 238,403 -1.31(-3.22%)
Oct 20, 2020 40.69 41.70 40.42 40.64 148,374 +0.57(+1.42%)
Oct 19, 2020 41.36 41.42 39.92 40.07 157,547 -0.63(-1.55%)
Oct 16, 2020 40.00 41.52 39.40 40.70 365,300 +0.45(+1.12%)
Oct 15, 2020 37.83 42.27 37.75 40.25 525,208 +1.79(+4.65%)
Oct 14, 2020 38.66 39.55 38.14 38.46 226,166 -0.13(-0.34%)
Oct 13, 2020 37.86 38.70 37.79 38.59 238,675 +0.63(+1.66%)
Oct 12, 2020 38.33 38.33 37.32 37.96 273,076 -0.49(-1.27%)
Oct 09, 2020 38.81 39.70 38.12 38.45 226,400 +0.02(+0.05%)
Oct 08, 2020 38.19 38.58 37.35 38.43 293,443 +0.89(+2.37%)
Oct 07, 2020 38.61 39.21 37.29 37.54 381,247 -0.73(-1.91%)
Oct 06, 2020 40.24 40.33 38.25 38.27 267,067 -1.48(-3.72%)
Oct 05, 2020 39.46 40.08 39.05 39.75 250,540 +0.71(+1.82%)
Oct 02, 2020 38.41 39.68 38.39 39.04 275,900 -0.22(-0.56%)
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.