Skip to main content
Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
8.79
+0.08 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

ECC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.708.858.708.798.790.92%958,836
Dec 19, 20248.788.808.708.718.71-0.46%908,608
Dec 18, 20248.848.888.708.758.75-0.79%968,600
Dec 17, 20248.858.858.688.828.82-0.68%1,413,434
Dec 16, 20249.009.018.868.888.88-1.33%1,858,229
Dec 13, 20249.069.068.969.009.00-0.33%1,263,545
Dec 12, 20249.089.139.029.039.03-1.10%1,464,824
Dec 11, 20249.229.229.079.139.13-2.35%1,062,400
Dec 10, 20249.439.489.339.359.19-0.85%1,505,143
Dec 9, 20249.489.489.419.439.27-0.42%1,036,442
Dec 6, 20249.539.539.449.479.31-0.21%982,000
Dec 5, 20249.519.529.449.499.330.11%1,264,648
Dec 4, 20249.409.509.389.489.322.05%2,028,000
Dec 3, 20249.149.329.109.299.132.20%1,900,800
Dec 2, 20249.099.109.029.098.93-1,060,688
Nov 29, 20249.129.149.069.098.93-1,202,500
Nov 27, 20249.109.109.039.098.93-868,600
Nov 26, 20249.159.159.039.098.93-0.22%702,577
Nov 25, 20249.109.179.069.118.950.66%885,112
Nov 22, 20248.959.078.899.058.901.23%865,054
Nov 21, 20248.999.038.928.948.79-0.45%1,093,201
Nov 20, 20249.029.038.958.988.83-0.77%888,221
Nov 19, 20248.969.078.909.058.900.78%1,121,600
Nov 18, 20249.109.118.958.988.83-1.64%2,097,926
Nov 15, 20249.249.249.099.138.97-1.51%1,239,634
Nov 14, 20249.379.398.949.279.11-1.49%3,604,743
Nov 13, 20249.409.469.339.419.250.43%1,055,341
Nov 12, 20249.549.549.309.379.21-3.40%1,816,430
Nov 11, 20249.729.739.649.709.54-1,808,735
Nov 8, 20249.799.799.699.709.54-0.51%1,416,600
Nov 7, 20249.659.809.649.759.591.14%1,005,700
Nov 6, 20249.789.789.519.649.48-0.52%1,872,101
Nov 5, 20249.629.709.559.699.530.73%545,806
Nov 4, 20249.749.749.599.629.46-0.72%1,155,100
Nov 1, 20249.609.709.609.699.531.25%890,579
Oct 31, 20249.569.589.519.579.410.21%728,000
Oct 30, 20249.529.569.529.559.39-812,500
Oct 29, 20249.569.589.539.559.39-0.31%922,011
Oct 28, 20249.639.639.579.589.42-0.31%737,100
Oct 25, 20249.659.679.609.619.450.42%806,203
Oct 24, 20249.689.709.579.579.41-1.03%1,406,982
Oct 23, 20249.719.729.659.679.51-0.31%552,700
Oct 22, 20249.799.799.689.709.54-0.51%693,100
Oct 21, 20249.749.769.709.759.590.31%845,821
Oct 18, 20249.729.739.719.729.560.21%430,206
Oct 17, 20249.719.739.699.709.54-654,000
Oct 16, 20249.749.749.699.709.54-643,735
Oct 15, 20249.719.729.669.709.54-487,300
Oct 14, 20249.779.789.659.709.54-0.72%1,520,500
Oct 11, 20249.799.819.759.779.77-1.51%917,600
Oct 10, 20249.949.959.919.929.76-0.20%1,256,147
Oct 9, 20249.9810.009.929.949.78-0.40%1,414,200
Oct 8, 20249.949.989.929.989.820.71%964,831
Oct 7, 20249.899.919.879.919.750.41%912,100
Oct 4, 20249.889.899.849.879.710.41%818,000
Oct 3, 20249.849.849.789.839.670.10%686,140
Oct 2, 20249.829.829.769.829.660.61%807,028
Oct 1, 20249.909.909.769.769.60-1.01%1,029,609
Sep 30, 20249.779.889.759.869.701.44%1,237,419
Sep 27, 20249.779.779.729.729.56-0.31%467,352
Sep 26, 20249.779.779.719.759.590.21%673,536
Sep 25, 20249.739.759.739.739.57-0.31%544,400
Sep 24, 20249.769.779.719.769.600.10%705,809
Sep 23, 20249.789.789.749.759.59-0.10%484,100
Sep 20, 20249.799.799.739.769.60-0.10%670,744
Sep 19, 20249.869.869.769.779.61-0.31%830,500
Sep 18, 20249.809.819.759.809.640.20%863,941
Sep 17, 20249.849.859.789.789.62-0.31%807,200
Sep 16, 20249.809.819.739.819.650.10%1,112,586
Sep 13, 20249.829.829.789.809.64-623,233
Sep 12, 20249.859.859.769.809.64-697,600
Sep 11, 20249.919.929.789.809.64-1.11%777,642
Sep 10, 20249.929.959.859.919.75-1.49%689,355
Sep 9, 202410.0210.069.9910.069.740.50%1,545,045
Sep 6, 202410.0310.049.9510.019.69-0.10%832,511
Sep 5, 202410.0010.059.9710.029.700.40%743,500
Sep 4, 20249.989.989.959.989.660.40%568,040
Sep 3, 20249.909.959.869.949.62-0.50%1,163,100
Aug 30, 20249.9810.019.969.999.670.50%1,005,300
Aug 29, 20249.959.999.939.949.620.10%539,900
Aug 28, 20249.929.959.869.939.61-0.10%550,448
Aug 27, 20249.959.969.909.949.62-0.50%791,738
Aug 26, 202410.0010.009.939.999.67-0.10%836,114
Aug 23, 20249.9810.009.9310.009.680.50%926,029
Aug 22, 202410.0110.019.909.959.63-0.50%797,503
Aug 21, 20249.9510.019.9410.009.680.70%809,000
Aug 20, 20249.909.999.889.939.610.51%771,100
Aug 19, 20249.879.939.869.889.570.92%807,400
Aug 16, 20249.739.849.729.799.480.82%667,400
Aug 15, 20249.709.759.639.719.400.31%976,035
Aug 14, 20249.779.779.669.689.37-0.62%654,011
Aug 13, 20249.819.839.729.749.43-0.51%918,307
Aug 12, 20249.779.829.749.799.48-1.71%953,500
Aug 9, 202410.0410.049.919.969.49-0.80%1,299,800
Aug 8, 20249.9310.049.8910.049.561.72%757,600
Aug 7, 20249.849.919.819.879.401.33%871,811
Aug 6, 20249.789.859.689.749.281.25%1,068,560
Aug 5, 20249.609.769.459.629.16-2.04%1,905,300
Aug 2, 20249.859.889.779.829.36-0.91%1,095,101
Aug 1, 20249.979.979.859.919.44-0.40%872,303