Eagle Point Credit Co Inc (ECC)
9.68
+0.06
(+0.62%)
USD |
NYSE |
Nov 05, 16:00
9.68
0.00 (0.00%)
After-Hours: 16:20
ECC Price: 9.68 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 9.74 | 9.74 | 9.590 | 9.62 | 1.150M |
| 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 |
| Oct 17, 2024 | 9.71 | 9.725 | 9.69 | 9.70 | 654000.0 |
| Oct 16, 2024 | 9.74 | 9.74 | 9.69 | 9.70 | 643735.0 |
| Oct 15, 2024 | 9.71 | 9.720 | 9.66 | 9.70 | 487262.0 |
| Oct 14, 2024 | 9.77 | 9.775 | 9.65 | 9.70 | 1.520M |
| Oct 11, 2024 | 9.79 | 9.81 | 9.75 | 9.77 | 917588.0 |
| Oct 10, 2024 | 9.94 | 9.949 | 9.91 | 9.92 | 1.256M |
| Oct 09, 2024 | 9.98 | 10.00 | 9.920 | 9.94 | 1.414M |
| Oct 08, 2024 | 9.94 | 9.98 | 9.92 | 9.98 | 964831.0 |
| Oct 07, 2024 | 9.89 | 9.91 | 9.87 | 9.91 | 912093.0 |
| Oct 04, 2024 | 9.88 | 9.89 | 9.84 | 9.87 | 818000.0 |
| Oct 03, 2024 | 9.84 | 9.84 | 9.78 | 9.83 | 686140.0 |
| Oct 02, 2024 | 9.82 | 9.82 | 9.76 | 9.82 | 807028.0 |
| Oct 01, 2024 | 9.90 | 9.905 | 9.76 | 9.76 | 1.030M |
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
11.10
Average
10.75
Median
Jan 29 2021