Eagle Point Credit Co Inc (ECC)
9.975
-0.06
(-0.55%)
USD |
NYSE |
Apr 25, 10:49
ECC Price: 9.975 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 05, 2024 | 10.20 | 10.24 | 10.14 | 10.24 | 908588.0 |
Apr 04, 2024 | 10.20 | 10.22 | 10.16 | 10.17 | 750385.0 |
Apr 03, 2024 | 10.17 | 10.21 | 10.12 | 10.21 | 1.296M |
Apr 02, 2024 | 10.15 | 10.17 | 10.11 | 10.15 | 627786.0 |
Apr 01, 2024 | 10.13 | 10.15 | 10.11 | 10.15 | 608239.0 |
Mar 28, 2024 | 10.14 | 10.15 | 10.09 | 10.11 | 689591.0 |
Mar 27, 2024 | 10.08 | 10.13 | 10.06 | 10.13 | 621872.0 |
Mar 26, 2024 | 10.02 | 10.09 | 10.02 | 10.05 | 872478.0 |
Mar 25, 2024 | 10.01 | 10.02 | 9.99 | 10.01 | 674184.0 |
Mar 22, 2024 | 10.02 | 10.03 | 9.99 | 10.00 | 935659.0 |
Mar 21, 2024 | 10.04 | 10.06 | 9.98 | 10.00 | 825480.0 |
Mar 20, 2024 | 10.02 | 10.05 | 9.99 | 10.00 | 619441.0 |
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
19.38
Maximum
Jul 10 2019
11.85
Average
11.40
Median