Eagle Point Credit Co Inc (ECC)
8.94
-0.04
(-0.45%)
USD |
NYSE |
Nov 21, 16:00
8.96
+0.02
(+0.22%)
After-Hours: 20:00
ECC Price: 8.94 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 9.00 | 9.03 | 8.92 | 8.94 | 1.083M |
| Nov 20, 2024 | 9.02 | 9.025 | 8.95 | 8.98 | 888221.0 |
| Nov 19, 2024 | 8.96 | 9.07 | 8.895 | 9.05 | 1.122M |
| Nov 18, 2024 | 9.10 | 9.109 | 8.95 | 8.98 | 2.098M |
| Nov 15, 2024 | 9.24 | 9.24 | 9.09 | 9.13 | 1.240M |
| Nov 14, 2024 | 9.37 | 9.385 | 8.94 | 9.27 | 3.605M |
| Nov 13, 2024 | 9.40 | 9.46 | 9.33 | 9.41 | 1.055M |
| Nov 12, 2024 | 9.54 | 9.54 | 9.30 | 9.37 | 1.816M |
| Nov 11, 2024 | 9.72 | 9.73 | 9.64 | 9.70 | 1.809M |
| Nov 08, 2024 | 9.79 | 9.79 | 9.69 | 9.70 | 1.417M |
| Nov 07, 2024 | 9.65 | 9.80 | 9.64 | 9.75 | 1.006M |
| Nov 06, 2024 | 9.78 | 9.78 | 9.51 | 9.64 | 1.872M |
| Nov 05, 2024 | 9.62 | 9.70 | 9.550 | 9.69 | 545806.0 |
| Nov 04, 2024 | 9.74 | 9.74 | 9.590 | 9.62 | 1.155M |
| Nov 01, 2024 | 9.60 | 9.70 | 9.595 | 9.69 | 890579.0 |
| Oct 31, 2024 | 9.56 | 9.58 | 9.51 | 9.57 | 727990.0 |
| Oct 30, 2024 | 9.52 | 9.557 | 9.52 | 9.55 | 812497.0 |
| Oct 29, 2024 | 9.56 | 9.58 | 9.53 | 9.55 | 922011.0 |
| Oct 28, 2024 | 9.63 | 9.63 | 9.57 | 9.58 | 737100.0 |
| Oct 25, 2024 | 9.65 | 9.67 | 9.60 | 9.61 | 806203.0 |
| Oct 24, 2024 | 9.68 | 9.70 | 9.57 | 9.57 | 1.407M |
| Oct 23, 2024 | 9.71 | 9.72 | 9.65 | 9.67 | 552663.0 |
| Oct 22, 2024 | 9.79 | 9.79 | 9.68 | 9.70 | 693077.0 |
| Oct 21, 2024 | 9.74 | 9.76 | 9.70 | 9.75 | 845821.0 |
| Oct 18, 2024 | 9.72 | 9.725 | 9.71 | 9.72 | 430206.0 |
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
5.05
Minimum
Apr 03 2020
15.88
Maximum
Jan 15 2020
11.04
Average
10.66
Median