Ellington Credit Co (EARN)
7.03
-0.03
(-0.42%)
USD |
NYSE |
May 08, 16:00
7.12
+0.09
(+1.28%)
After-Hours: 20:00
Ellington Credit Price: 7.03 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 7.13 | 7.19 | 7.05 | 7.06 | 205904.0 |
May 06, 2024 | 6.93 | 7.14 | 6.91 | 7.14 | 331884.0 |
May 03, 2024 | 6.87 | 6.91 | 6.78 | 6.89 | 200679.0 |
May 02, 2024 | 6.83 | 6.846 | 6.73 | 6.81 | 134503.0 |
May 01, 2024 | 6.62 | 6.845 | 6.62 | 6.77 | 227435.0 |
Apr 30, 2024 | 6.66 | 6.71 | 6.61 | 6.61 | 130069.0 |
Apr 29, 2024 | 6.70 | 6.75 | 6.655 | 6.68 | 166066.0 |
Apr 26, 2024 | 6.75 | 6.79 | 6.715 | 6.76 | 323179.0 |
Apr 25, 2024 | 6.70 | 6.73 | 6.64 | 6.72 | 160277.0 |
Apr 24, 2024 | 6.76 | 6.78 | 6.685 | 6.73 | 165455.0 |
Apr 23, 2024 | 6.70 | 6.77 | 6.70 | 6.75 | 194263.0 |
Apr 22, 2024 | 6.72 | 6.75 | 6.65 | 6.67 | 202007.0 |
Apr 19, 2024 | 6.73 | 6.73 | 6.50 | 6.72 | 307699.0 |
Apr 18, 2024 | 6.65 | 6.75 | 6.603 | 6.73 | 195668.0 |
Apr 17, 2024 | 6.58 | 6.655 | 6.54 | 6.60 | 123658.0 |
Apr 16, 2024 | 6.58 | 6.60 | 6.46 | 6.55 | 179606.0 |
Apr 15, 2024 | 6.68 | 6.68 | 6.46 | 6.58 | 254245.0 |
Apr 12, 2024 | 6.68 | 6.71 | 6.53 | 6.61 | 163293.0 |
Apr 11, 2024 | 6.65 | 6.69 | 6.54 | 6.68 | 195401.0 |
Apr 10, 2024 | 6.75 | 6.79 | 6.51 | 6.58 | 278106.0 |
Apr 09, 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 229437.0 |
Apr 08, 2024 | 6.82 | 6.86 | 6.71 | 6.76 | 149246.0 |
Apr 05, 2024 | 6.70 | 6.86 | 6.68 | 6.81 | 284807.0 |
Apr 04, 2024 | 7.02 | 7.03 | 6.68 | 6.70 | 444510.0 |
Apr 03, 2024 | 6.95 | 7.05 | 6.93 | 6.99 | 193005.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.98
Minimum
Mar 24 2020
13.77
Maximum
Jun 14 2021
9.344
Average
10.11
Median
Aug 26 2019
Price Benchmarks
TriplePoint Venture Growth BDC Corp | 9.135 |
Ares Capital Corp | 20.77 |
Capital Southwest Corp | 26.52 |
Rand Capital Corp | 14.01 |
Cohen & Co Inc | 9.50 |
Price Related Metrics
PE Ratio | 27.04 |
PS Ratio | 10.36 |
Price to Book Value | 1.023 |
Earnings Yield | 3.70% |
Market Cap | 139.33M |
Normalized PE Ratio | 27.04 |