Eagle Point Credit Company Inc. (ECC) Historical Stock Data
10.25 ↑0.14 (1.38%)
As of May 6, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, ECC is up 0.00% a day on average. There have been 16 days where Eagle Point Credit Company Inc. closed green and 14 days where ECC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 10.14 | 10.25 | ↑$0.11 (1.08%) | 10.13 | 10.27 | 1.36M |
| 2024-05-03 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.08 | 10.11 | 1.13M |
| 2024-05-02 | 10.07 | 10.06 | ↓$0.01 (-0.10%) | 10.05 | 10.07 | 496.57K |
| 2024-05-01 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 10.02 | 10.05 | 606.28K |
| 2024-04-30 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.04 | 10.06 | 437.81K |
| 2024-04-29 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.01 | 10.06 | 518.77K |
| 2024-04-26 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.01 | 10.04 | 416.60K |
| 2024-04-25 | 10.02 | 9.99 | ↓$0.03 (-0.30%) | 9.97 | 10.02 | 487.59K |
| 2024-04-24 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 9.99 | 10.04 | 377.35K |
| 2024-04-23 | 9.98 | 10.02 | ↑$0.04 (0.40%) | 9.98 | 10.03 | 556.65K |
| 2024-04-22 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.96 | 9.98 | 511.61K |
| 2024-04-19 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.95 | 9.99 | 473.57K |
| 2024-04-18 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 491.67K |
| 2024-04-17 | 9.93 | 9.96 | ↑$0.03 (0.30%) | 9.92 | 9.96 | 432.51K |
| 2024-04-16 | 9.96 | 9.92 | ↓$0.04 (-0.40%) | 9.87 | 9.97 | 687.52K |
| 2024-04-15 | 10.06 | 9.94 | ↓$0.12 (-1.19%) | 9.90 | 10.07 | 835.11K |
| 2024-04-12 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 9.99 | 10.11 | 666.24K |
| 2024-04-11 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.02 | 10.11 | 668.95K |
| 2024-04-10 | 10.11 | 10.10 | ↓$0.01 (-0.10%) | 10.07 | 10.14 | 0.97M |
| 2024-04-09 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.11 | 10.17 | 869.16K |
| 2024-04-08 | 10.25 | 10.32 | ↑$0.07 (0.68%) | 10.24 | 10.32 | 1.12M |
| 2024-04-05 | 10.20 | 10.24 | ↑$0.04 (0.39%) | 10.14 | 10.24 | 894.60K |
| 2024-04-04 | 10.20 | 10.17 | ↓$0.03 (-0.29%) | 10.16 | 10.22 | 745K |
| 2024-04-03 | 10.17 | 10.21 | ↑$0.04 (0.39%) | 10.12 | 10.21 | 1.29M |
| 2024-04-02 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.12 | 10.17 | 627.75K |
| 2024-04-01 | 10.13 | 10.15 | ↑$0.02 (0.20%) | 10.11 | 10.15 | 600.97K |
| 2024-03-28 | 10.14 | 10.11 | ↓$0.03 (-0.30%) | 10.09 | 10.15 | 679.32K |
| 2024-03-27 | 10.08 | 10.13 | ↑$0.05 (0.50%) | 10.06 | 10.13 | 620.45K |
| 2024-03-26 | 10.02 | 10.05 | ↑$0.03 (0.30%) | 10.02 | 10.09 | 872.42K |
| 2024-03-25 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 9.99 | 10.03 | 664.83K |
Create an account or log in to view more rows.
$ECC lock and load
$ECC to the moon!
$ECC oversold
$ECC buying!
$ECC Bears get cremated today
$ECC hope everyone has a good weekend
$ECC buying all the dips.
$ECC LOADING UP HERE!
$ECC bounce it!!
$ECC it's going down??