Eagle Point Credit Co Inc (ECC)
10.12
-0.21
(-2.03%)
USD |
NYSE |
May 10, 16:00
10.12
0.00 (0.00%)
After-Hours: 20:00
ECC Price: 10.12 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 10.16 | 10.18 | 10.07 | 10.12 | 825272.0 |
| May 09, 2024 | 10.28 | 10.33 | 10.22 | 10.33 | 1.060M |
| May 08, 2024 | 10.28 | 10.32 | 10.23 | 10.29 | 754799.0 |
| May 07, 2024 | 10.25 | 10.30 | 10.23 | 10.25 | 904340.0 |
| May 06, 2024 | 10.14 | 10.27 | 10.13 | 10.25 | 1.358M |
| May 03, 2024 | 10.10 | 10.11 | 10.08 | 10.11 | 1.126M |
| May 02, 2024 | 10.07 | 10.07 | 10.05 | 10.06 | 506518.0 |
| May 01, 2024 | 10.05 | 10.05 | 10.02 | 10.03 | 607128.0 |
| Apr 30, 2024 | 10.06 | 10.06 | 10.04 | 10.05 | 440477.0 |
| Apr 29, 2024 | 10.05 | 10.06 | 10.01 | 10.04 | 520482.0 |
| Apr 26, 2024 | 10.03 | 10.04 | 10.01 | 10.02 | 416727.0 |
| Apr 25, 2024 | 10.02 | 10.02 | 9.97 | 9.99 | 489707.0 |
| Apr 24, 2024 | 10.04 | 10.04 | 9.99 | 10.03 | 384627.0 |
| Apr 23, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 567656.0 |
| Apr 22, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 511876.0 |
| Apr 19, 2024 | 9.98 | 9.99 | 9.95 | 9.96 | 477948.0 |
| Apr 18, 2024 | 9.95 | 9.96 | 9.94 | 9.95 | 498281.0 |
| Apr 17, 2024 | 9.93 | 9.96 | 9.92 | 9.96 | 432593.0 |
| Apr 16, 2024 | 9.96 | 9.970 | 9.865 | 9.92 | 693386.0 |
| Apr 15, 2024 | 10.06 | 10.07 | 9.90 | 9.94 | 836385.0 |
| Apr 12, 2024 | 10.10 | 10.11 | 9.99 | 10.00 | 667594.0 |
| Apr 11, 2024 | 10.10 | 10.11 | 10.02 | 10.10 | 674255.0 |
| Apr 10, 2024 | 10.11 | 10.14 | 10.07 | 10.10 | 971241.0 |
| Apr 09, 2024 | 10.14 | 10.17 | 10.11 | 10.14 | 882393.0 |
| Apr 08, 2024 | 10.25 | 10.32 | 10.24 | 10.32 | 1.144M |
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
5.05
Minimum
Apr 03 2020
19.38
Maximum
Jul 10 2019
11.78
Average
11.37
Median
Apr 03 2023