Eagle Point Credit Company Inc (ECCX) Historical Stock Data
24.30 ↑0.22 (0.91%)
As of May 3, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, ECCX is down -0.21% a day on average. There have been 14 days where Eagle Point Credit Company Inc closed green and 16 days where ECCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 24.12 | 24.30 | ↑$0.18 (0.75%) | 24.07 | 24.50 | 6.02K |
| 2024-05-02 | 24.25 | 24.08 | ↓$0.17 (-0.70%) | 24.00 | 24.25 | 1.56K |
| 2024-05-01 | 24.24 | 24.12 | ↓$0.12 (-0.50%) | 24.12 | 24.24 | 1.27K |
| 2024-04-30 | 24.23 | 24.14 | ↓$0.09 (-0.37%) | 24.12 | 24.23 | 1.22K |
| 2024-04-29 | 24.16 | 24.16 | ↑$0.00 (0.00%) | 24.12 | 24.16 | 3.63K |
| 2024-04-26 | 24.52 | 24.24 | ↓$0.28 (-1.14%) | 24.24 | 24.52 | 1.73K |
| 2024-04-25 | 24.50 | 24.36 | ↓$0.14 (-0.57%) | 24.31 | 24.70 | 3.17K |
| 2024-04-24 | 24.11 | 24.15 | ↑$0.04 (0.17%) | 24.01 | 24.50 | 20.88K |
| 2024-04-23 | 24.14 | 24.19 | ↑$0.05 (0.21%) | 24.14 | 24.69 | 2.93K |
| 2024-04-22 | 24.12 | 24.14 | ↑$0.02 (0.08%) | 24.10 | 24.69 | 2.26K |
| 2024-04-19 | 24.07 | 24.20 | ↑$0.13 (0.54%) | 24.05 | 24.20 | 3.61K |
| 2024-04-18 | 24.49 | 24.49 | ↑$0.00 (0.00%) | 24.49 | 24.49 | 241 |
| 2024-04-17 | 24.25 | 24.12 | ↓$0.13 (-0.54%) | 24.05 | 24.28 | 11.44K |
| 2024-04-16 | 24.39 | 24.25 | ↓$0.14 (-0.57%) | 24.25 | 24.39 | 2.86K |
| 2024-04-15 | 24.50 | 24.38 | ↓$0.12 (-0.49%) | 24.38 | 24.51 | 0.97K |
| 2024-04-12 | 24.53 | 24.50 | ↓$0.03 (-0.12%) | 24.50 | 24.53 | 721 |
| 2024-04-11 | 24.64 | 24.57 | ↓$0.07 (-0.30%) | 24.57 | 24.90 | 2.51K |
| 2024-04-10 | 24.90 | 24.51 | ↓$0.39 (-1.56%) | 24.51 | 24.90 | 761 |
| 2024-04-09 | 24.93 | 24.70 | ↓$0.23 (-0.92%) | 24.70 | 24.93 | 435 |
| 2024-04-08 | 24.55 | 24.62 | ↑$0.07 (0.30%) | 24.55 | 24.75 | 2.72K |
| 2024-04-05 | 24.55 | 24.60 | ↑$0.05 (0.20%) | 24.55 | 24.60 | 820 |
| 2024-04-04 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 784 |
| 2024-04-03 | 24.40 | 24.41 | ↑$0.01 (0.04%) | 24.40 | 24.42 | 605 |
| 2024-04-02 | 24.49 | 24.41 | ↓$0.08 (-0.33%) | 24.36 | 24.49 | 746 |
| 2024-04-01 | 24.40 | 24.35 | ↓$0.05 (-0.20%) | 24.35 | 24.48 | 1.73K |
| 2024-03-28 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.51 | 3.41K |
| 2024-03-27 | 24.68 | 24.52 | ↓$0.16 (-0.65%) | 24.40 | 24.68 | 3.07K |
| 2024-03-26 | 24.38 | 24.68 | ↑$0.31 (1.26%) | 24.38 | 24.68 | 718 |
| 2024-03-25 | 24.72 | 24.45 | ↓$0.27 (-1.09%) | 24.45 | 24.72 | 5.09K |
| 2024-03-22 | 24.58 | 24.64 | ↑$0.06 (0.24%) | 24.52 | 24.88 | 5.53K |
Create an account or log in to view more rows.
$ECCX Of course
$ECCX bought more
$ECCX we want higher!!!
$ECCX never selling
$ECCX love when bulls come out
$ECCX is going to have a run next month
$ECCX Keep up the pressure.
$ECCX low volume today isn’t necessarily a bad thing
$ECCX now I buy
$ECCX let's gooooooo