Eagle Point Credit Company Inc (ECCX) Historical Stock Data
24.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECCX is down -0.04% a day on average. There have been 18 days where Eagle Point Credit Company Inc closed green and 12 days where ECCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 1.35K |
| 2025-12-17 | 24.87 | 24.95 | ↑$0.08 (0.30%) | 24.87 | 24.95 | 2.76K |
| 2025-12-16 | 25.00 | 24.80 | ↓$0.20 (-0.80%) | 24.75 | 25.00 | 793 |
| 2025-12-15 | 24.98 | 24.95 | ↓$0.03 (-0.12%) | 24.64 | 25.02 | 2.63K |
| 2025-12-12 | 25.14 | 25.02 | ↓$0.12 (-0.46%) | 25.02 | 25.14 | 1.22K |
| 2025-12-10 | 25.25 | 25.15 | ↓$0.10 (-0.40%) | 25.15 | 25.25 | 2.05K |
| 2025-12-09 | 25.25 | 25.15 | ↓$0.10 (-0.40%) | 25.05 | 25.25 | 3.49K |
| 2025-12-08 | 25.15 | 25.25 | ↑$0.10 (0.41%) | 25.15 | 25.25 | 2.18K |
| 2025-12-05 | 25.00 | 25.10 | ↑$0.10 (0.38%) | 25.00 | 25.10 | 3.65K |
| 2025-12-04 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 270 |
| 2025-12-03 | 25.15 | 25.04 | ↓$0.11 (-0.44%) | 25.00 | 25.24 | 1.77K |
| 2025-12-02 | 25.06 | 25.06 | ↑$0.00 (0.01%) | 25.03 | 25.24 | 1.99K |
| 2025-12-01 | 24.86 | 24.97 | ↑$0.11 (0.44%) | 24.82 | 24.97 | 2.07K |
| 2025-11-28 | 25.04 | 24.98 | ↓$0.06 (-0.22%) | 24.98 | 25.05 | 1.01K |
| 2025-11-26 | 24.84 | 24.81 | ↓$0.03 (-0.12%) | 24.81 | 24.84 | 1.12K |
| 2025-11-25 | 25.02 | 24.85 | ↓$0.17 (-0.68%) | 24.85 | 25.02 | 2.30K |
| 2025-11-24 | 25.05 | 24.81 | ↓$0.24 (-0.96%) | 24.81 | 25.05 | 1.70K |
| 2025-11-20 | 24.90 | 24.99 | ↑$0.09 (0.36%) | 24.90 | 25.06 | 4.47K |
| 2025-11-19 | 24.89 | 24.90 | ↑$0.01 (0.04%) | 24.89 | 24.97 | 2.79K |
| 2025-11-18 | 24.84 | 24.89 | ↑$0.05 (0.20%) | 24.84 | 24.92 | 1.92K |
| 2025-11-17 | 24.71 | 24.76 | ↑$0.05 (0.20%) | 24.71 | 24.76 | 510 |
| 2025-11-14 | 24.65 | 24.71 | ↑$0.06 (0.24%) | 24.65 | 24.87 | 3.64K |
| 2025-11-13 | 24.92 | 24.61 | ↓$0.31 (-1.24%) | 24.61 | 24.96 | 6.53K |
| 2025-11-12 | 25.01 | 24.91 | ↓$0.10 (-0.40%) | 24.89 | 25.03 | 4K |
| 2025-11-11 | 24.99 | 25.26 | ↑$0.27 (1.08%) | 24.99 | 25.26 | 380 |
| 2025-11-10 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 369 |
| 2025-11-07 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 170 |
| 2025-11-06 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 102 |
| 2025-11-05 | 24.97 | 25.06 | ↑$0.09 (0.36%) | 24.92 | 25.06 | 571 |
| 2025-11-04 | 24.90 | 25.13 | ↑$0.23 (0.93%) | 24.90 | 25.13 | 881 |
Create an account or log in to view more rows.
$ECCX this is just going to go up forever
$ECCX Tendie tickets on discount today!!!
$ECCX Longs will be rewarded handsomely
$ECCX very normal lol sike
$ECCX Green by EOD guarentee
$ECCX time to run
$ECCX go time
$ECCX COME ON!!! Ugh!
$ECCX just hold no panic
$ECCX yes
keep going down
let's go
stop stalling