Encore Capital Group (NQ: ECPG )

40.48 -0.68 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 40.48 40.88 40.07 40.48 131,492 -0.68(-1.65%)
Jun 13, 2024 41.84 41.84 40.60 41.16 99,871 -0.80(-1.91%)
Jun 12, 2024 42.68 43.42 41.79 41.96 67,508 +0.48(+1.16%)
Jun 11, 2024 41.07 41.59 40.67 41.48 87,270 -0.10(-0.24%)
Jun 10, 2024 42.24 42.59 41.44 41.58 94,010 -1.27(-2.96%)
Jun 07, 2024 42.10 42.86 42.00 42.85 111,863 +0.24(+0.56%)
Jun 06, 2024 43.82 43.84 42.48 42.61 147,963 -1.49(-3.38%)
Jun 05, 2024 44.15 44.68 43.97 44.10 67,111 -0.08(-0.18%)
Jun 04, 2024 43.41 44.42 42.98 44.18 92,324 +0.37(+0.84%)
Jun 03, 2024 44.66 44.66 43.37 43.81 75,928 -0.43(-0.97%)
May 31, 2024 43.90 44.53 43.69 44.24 96,569 +0.44(+1.00%)
May 30, 2024 43.54 44.34 43.38 43.80 84,580 +0.42(+0.97%)
May 29, 2024 43.48 43.95 43.12 43.38 78,750 -0.94(-2.12%)
May 28, 2024 43.94 44.91 43.93 44.32 109,962 +0.58(+1.33%)
May 24, 2024 44.23 44.23 43.25 43.74 98,539 +0.10(+0.23%)
May 23, 2024 44.53 45.04 43.19 43.64 144,650 -0.85(-1.91%)
May 22, 2024 43.99 44.85 43.66 44.49 188,869 +0.36(+0.82%)
May 21, 2024 44.60 44.69 44.05 44.13 55,927 -0.67(-1.50%)
May 20, 2024 47.00 47.66 44.71 44.80 85,161 -2.19(-4.66%)
May 17, 2024 46.81 47.08 46.26 46.99 198,941 +0.39(+0.84%)
May 16, 2024 46.52 47.09 46.32 46.60 102,782 -0.12(-0.26%)
May 15, 2024 47.33 47.33 46.49 46.72 87,564 +0.00(+0.00%)
May 14, 2024 47.85 48.83 46.57 46.72 126,509 -0.59(-1.25%)
May 13, 2024 47.58 48.00 46.98 47.31 91,549 +0.20(+0.42%)
May 10, 2024 47.71 48.00 46.54 47.11 149,471 -0.99(-2.06%)
May 09, 2024 45.10 48.76 44.67 48.10 397,170 +4.86(+11.24%)
May 08, 2024 42.59 43.89 42.52 43.24 140,609 +0.27(+0.63%)
May 07, 2024 43.52 44.17 42.85 42.97 262,877 -0.35(-0.81%)
May 06, 2024 43.05 43.73 43.05 43.32 250,696 +0.50(+1.17%)
May 03, 2024 43.15 43.47 42.82 42.82 166,510 +0.32(+0.75%)
May 02, 2024 42.31 42.66 41.89 42.50 110,740 +0.72(+1.72%)
May 01, 2024 41.23 42.53 40.85 41.78 127,765 +0.69(+1.68%)
Apr 30, 2024 41.70 41.82 40.89 41.09 104,903 -0.97(-2.31%)
Apr 29, 2024 41.94 42.88 41.94 42.06 296,265 +0.43(+1.03%)
Apr 26, 2024 41.68 42.11 41.16 41.63 163,347 -0.13(-0.31%)
Apr 25, 2024 42.79 43.13 41.63 41.76 141,222 -1.29(-3.00%)
Apr 24, 2024 42.18 43.23 42.05 43.05 106,885 +0.57(+1.34%)
Apr 23, 2024 42.13 42.92 42.13 42.48 101,288 +0.39(+0.93%)
Apr 22, 2024 42.78 43.18 42.01 42.09 101,759 -0.61(-1.43%)
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%)
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.