Encore Capital Group (NQ: ECPG )

42.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 41.71 43.17 41.71 42.70 207,300 +1.06(+2.55%)
Apr 18, 2024 41.51 42.02 41.13 41.64 301,677 +0.42(+1.02%)
Apr 17, 2024 40.74 44.61 40.74 41.22 249,497 +0.68(+1.68%)
Apr 16, 2024 41.81 41.81 40.42 40.54 304,539 -1.40(-3.34%)
Apr 15, 2024 42.90 43.17 41.63 41.94 196,114 -0.88(-2.06%)
Apr 12, 2024 43.19 43.50 42.63 42.82 130,689 -0.83(-1.90%)
Apr 11, 2024 44.12 44.69 43.64 43.65 186,310 -0.42(-0.95%)
Apr 10, 2024 44.00 44.44 43.61 44.07 127,015 -1.26(-2.78%)
Apr 09, 2024 44.85 45.37 44.44 45.33 109,482 +0.85(+1.91%)
Apr 08, 2024 43.60 44.58 43.50 44.48 88,584 +0.93(+2.14%)
Apr 05, 2024 43.13 43.58 42.82 43.55 127,341 +0.22(+0.51%)
Apr 04, 2024 43.94 44.29 43.07 43.33 94,093 -0.07(-0.16%)
Apr 03, 2024 43.38 44.02 43.24 43.40 148,068 -0.31(-0.71%)
Apr 02, 2024 43.22 43.83 42.41 43.71 212,743 +0.19(+0.44%)
Apr 01, 2024 45.71 45.71 43.02 43.52 253,019 -2.09(-4.58%)
Mar 28, 2024 46.28 46.62 45.43 45.61 370,733 -0.45(-0.98%)
Mar 27, 2024 45.53 46.08 45.13 46.06 435,767 +1.07(+2.38%)
Mar 26, 2024 45.72 46.03 44.70 44.99 331,492 -0.47(-1.03%)
Mar 25, 2024 46.74 47.02 45.46 45.46 144,100 -1.15(-2.47%)
Mar 22, 2024 47.75 47.92 46.50 46.61 126,845 -0.87(-1.83%)
Mar 21, 2024 46.89 47.62 46.52 47.48 230,196 +1.05(+2.26%)
Mar 20, 2024 45.16 46.83 45.03 46.43 127,698 +1.17(+2.59%)
Mar 19, 2024 44.90 46.01 44.90 45.26 115,652 +0.39(+0.87%)
Mar 18, 2024 46.15 46.15 44.79 44.87 149,368 -1.24(-2.69%)
Mar 15, 2024 45.11 46.74 45.06 46.11 317,720 -0.54(-1.16%)
Mar 14, 2024 48.50 48.50 45.70 46.65 173,126 -1.48(-3.08%)
Mar 13, 2024 48.75 49.17 48.01 48.13 124,935 -0.99(-2.02%)
Mar 12, 2024 49.20 49.28 48.79 49.12 91,477 -0.37(-0.75%)
Mar 11, 2024 50.30 50.73 49.02 49.49 58,035 -0.66(-1.32%)
Mar 08, 2024 49.77 50.83 49.00 50.15 105,476 +1.21(+2.47%)
Mar 07, 2024 48.43 49.13 48.00 48.94 76,742 +0.97(+2.02%)
Mar 06, 2024 47.79 48.68 47.55 47.97 125,612 +0.41(+0.86%)
Mar 05, 2024 48.29 48.88 47.56 47.56 97,171 -1.02(-2.10%)
Mar 04, 2024 49.07 49.38 48.57 48.58 89,019 -0.31(-0.63%)
Mar 01, 2024 48.25 49.03 47.75 48.89 81,748 +0.89(+1.85%)
Feb 29, 2024 49.07 49.24 47.26 48.00 215,758 -0.25(-0.52%)
Feb 28, 2024 47.92 48.32 47.60 48.25 122,785 +0.26(+0.54%)
Feb 27, 2024 47.63 48.54 47.50 47.99 155,316 +0.52(+1.10%)
Feb 26, 2024 49.25 49.74 47.45 47.47 154,354 -2.09(-4.22%)
Feb 23, 2024 48.18 50.32 47.72 49.56 236,718 +1.38(+2.86%)
Feb 22, 2024 50.57 50.57 46.71 48.18 670,358 -5.24(-9.81%)
Feb 21, 2024 53.09 53.72 52.71 53.42 213,827 +0.11(+0.21%)
Feb 20, 2024 51.94 53.49 51.92 53.31 210,960 +0.58(+1.10%)
Feb 16, 2024 50.85 54.55 49.81 52.73 312,946 +1.71(+3.35%)
Feb 15, 2024 50.03 51.38 49.83 51.02 161,442 +1.22(+2.45%)
Feb 14, 2024 50.21 50.35 49.23 49.80 111,345 +0.34(+0.69%)
Feb 13, 2024 50.40 50.72 49.17 49.46 128,767 -2.48(-4.77%)
Feb 12, 2024 50.55 52.25 50.55 51.94 120,550 +1.61(+3.20%)
Feb 09, 2024 50.33 50.98 48.13 50.33 88,970 +0.11(+0.22%)
Feb 08, 2024 49.32 50.30 48.78 50.22 91,289 +0.90(+1.82%)
Feb 07, 2024 50.22 50.46 48.73 49.32 202,704 -0.77(-1.54%)
Feb 06, 2024 49.49 50.31 49.43 50.09 137,295 +0.29(+0.58%)
Feb 05, 2024 49.62 50.45 49.07 49.80 83,098 -0.45(-0.90%)
Feb 02, 2024 50.44 51.26 49.88 50.25 91,882 -1.01(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.