Eagle Point Credit Company Inc. (ECC) Historical Stock Data
6.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECC is up 0.08% a day on average. There have been 14 days where Eagle Point Credit Company Inc. closed green and 16 days where ECC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.19 | 6.28 | 0.97M |
| 2025-12-08 | 6.31 | 6.21 | ↓$0.10 (-1.58%) | 6.13 | 6.32 | 1.70M |
| 2025-12-05 | 6.41 | 6.31 | ↓$0.10 (-1.56%) | 6.30 | 6.44 | 1.13M |
| 2025-12-04 | 6.43 | 6.41 | ↓$0.02 (-0.31%) | 6.32 | 6.45 | 1.35M |
| 2025-12-03 | 6.31 | 6.41 | ↑$0.10 (1.58%) | 6.27 | 6.43 | 1.50M |
| 2025-12-02 | 6.24 | 6.28 | ↑$0.04 (0.64%) | 6.20 | 6.29 | 1.36M |
| 2025-12-01 | 6.24 | 6.24 | ↑$0.00 (0.00%) | 6.14 | 6.29 | 1.46M |
| 2025-11-28 | 6.22 | 6.27 | ↑$0.05 (0.80%) | 6.22 | 6.35 | 1.44M |
| 2025-11-26 | 6.05 | 6.17 | ↑$0.12 (1.98%) | 6.05 | 6.22 | 1.45M |
| 2025-11-25 | 5.90 | 6.01 | ↑$0.11 (1.86%) | 5.90 | 6.13 | 2.04M |
| 2025-11-24 | 5.69 | 5.95 | ↑$0.26 (4.57%) | 5.68 | 5.96 | 1.70M |
| 2025-11-21 | 5.50 | 5.65 | ↑$0.15 (2.73%) | 5.50 | 5.66 | 1.94M |
| 2025-11-20 | 5.58 | 5.52 | ↓$0.06 (-1.08%) | 5.51 | 5.66 | 1.70M |
| 2025-11-19 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.44 | 5.63 | 2.47M |
| 2025-11-18 | 5.73 | 5.64 | ↓$0.09 (-1.57%) | 5.56 | 5.73 | 2.48M |
| 2025-11-17 | 5.86 | 5.74 | ↓$0.12 (-2.05%) | 5.71 | 5.89 | 3.58M |
| 2025-11-14 | 5.91 | 5.84 | ↓$0.07 (-1.18%) | 5.82 | 5.93 | 1.48M |
| 2025-11-13 | 5.94 | 5.97 | ↑$0.03 (0.51%) | 5.88 | 5.97 | 1.23M |
| 2025-11-12 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.95 | 6.01 | 1.17M |
| 2025-11-11 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.90 | 6.03 | 1.39M |
| 2025-11-10 | 6.15 | 6.03 | ↓$0.12 (-1.95%) | 5.97 | 6.18 | 2.39M |
| 2025-11-07 | 6.17 | 6.24 | ↑$0.07 (1.13%) | 6.11 | 6.29 | 1.82M |
| 2025-11-06 | 6.23 | 6.19 | ↓$0.04 (-0.64%) | 6.18 | 6.25 | 1.02M |
| 2025-11-05 | 6.20 | 6.19 | ↓$0.01 (-0.16%) | 6.15 | 6.24 | 1.32M |
| 2025-11-04 | 6.12 | 6.21 | ↑$0.09 (1.47%) | 6.07 | 6.21 | 1.66M |
| 2025-11-03 | 6.24 | 6.16 | ↓$0.08 (-1.28%) | 6.11 | 6.27 | 1.42M |
| 2025-10-31 | 6.14 | 6.21 | ↑$0.07 (1.14%) | 6.08 | 6.22 | 1.68M |
| 2025-10-30 | 6.05 | 6.02 | ↓$0.03 (-0.50%) | 6.01 | 6.10 | 1.20M |
| 2025-10-29 | 6.22 | 6.10 | ↓$0.12 (-1.93%) | 6.09 | 6.26 | 1.16M |
| 2025-10-28 | 6.30 | 6.28 | ↓$0.02 (-0.32%) | 6.24 | 6.35 | 0.93M |
Create an account or log in to view more rows.
$ECC push baby push!
$ECC Hold on to your Butts.
$ECC i come here all weekend... every weekend. refresh refresh refresh. smh
$ECC bounce it!!
$ECC Market is down
No worries
$ECC lets see if it can hold the line
$ECC yeah we're going green today
$ECC Many many bears
$ECC I hate this company.
$ECC wtf is going on?