Skip to main content
Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
8.79
-0.07 (-0.79%)
At close: Feb 21, 2025, 4:00 PM
8.78
-0.01 (-0.11%)
After-hours: Feb 21, 2025, 7:53 PM EST

ECC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.858.868.768.798.79-0.79%864,302
Feb 20, 20258.648.868.638.868.862.55%1,145,225
Feb 19, 20258.658.668.608.648.640.12%692,524
Feb 18, 20258.648.658.608.638.63-803,916
Feb 14, 20258.668.688.638.638.63-0.35%918,085
Feb 13, 20258.688.718.658.668.66-0.57%892,304
Feb 12, 20258.738.748.668.718.71-0.23%1,254,256
Feb 11, 20258.758.778.708.738.73-0.23%798,189
Feb 10, 20258.808.838.748.758.75-2.13%1,149,448
Feb 7, 20258.938.968.878.948.800.34%1,413,158
Feb 6, 20258.858.938.858.918.770.45%893,140
Feb 5, 20258.878.878.828.878.730.57%1,131,866
Feb 4, 20258.788.848.768.828.680.92%897,393
Feb 3, 20258.718.758.698.748.60-0.46%1,012,195
Jan 31, 20258.808.848.788.788.640.34%828,390
Jan 30, 20258.738.778.738.758.610.23%738,127
Jan 29, 20258.758.768.718.738.59-0.11%663,477
Jan 28, 20258.748.758.688.748.600.23%585,309
Jan 27, 20258.698.758.678.728.58-775,067
Jan 24, 20258.808.818.708.728.58-0.91%2,330,086
Jan 23, 20258.778.848.758.808.660.11%1,138,149
Jan 22, 20258.878.888.728.798.65-0.68%986,295
Jan 21, 20258.878.878.858.858.71-623,256
Jan 17, 20258.868.878.828.858.710.11%634,692
Jan 16, 20258.898.898.828.848.70-0.23%719,571
Jan 15, 20258.978.998.858.868.72-0.34%1,125,671
Jan 14, 20258.898.918.838.898.75-0.11%1,191,278
Jan 13, 20258.908.978.868.908.76-2.31%780,641
Jan 10, 20259.109.128.969.118.83-0.11%1,165,020
Jan 8, 20259.079.149.039.128.840.55%616,518
Jan 7, 20259.149.189.029.078.79-0.55%701,053
Jan 6, 20259.149.209.119.128.84-0.22%938,544
Jan 3, 20259.109.239.069.148.860.88%1,340,355
Jan 2, 20258.919.128.889.068.782.03%808,931
Dec 31, 20248.758.898.718.888.612.07%1,235,214
Dec 30, 20248.798.818.568.708.43-1.36%2,215,294
Dec 27, 20248.888.888.798.828.55-0.45%870,983
Dec 26, 20248.848.948.838.868.590.57%920,672
Dec 24, 20248.828.858.758.818.54-484,661
Dec 23, 20248.768.818.708.818.540.23%1,057,252
Dec 20, 20248.708.858.708.798.520.92%959,122
Dec 19, 20248.788.808.708.718.44-0.46%908,608
Dec 18, 20248.848.888.708.758.48-0.79%968,570
Dec 17, 20248.858.858.688.828.55-0.68%1,413,434
Dec 16, 20249.009.018.868.888.61-1.33%1,858,229
Dec 13, 20249.069.068.969.008.72-0.33%1,263,545
Dec 12, 20249.089.139.029.038.75-1.10%1,464,824
Dec 11, 20249.229.229.079.138.85-2.35%1,062,392
Dec 10, 20249.439.489.339.358.90-0.85%1,505,143
Dec 9, 20249.489.489.419.438.98-0.42%1,036,442
Dec 6, 20249.539.539.449.479.02-0.21%981,964
Dec 5, 20249.519.529.449.499.040.11%1,264,648
Dec 4, 20249.409.509.389.489.032.05%2,027,959
Dec 3, 20249.149.329.109.298.852.20%1,900,769
Dec 2, 20249.099.109.029.098.66-1,060,688
Nov 29, 20249.129.149.069.098.66-1,202,479
Nov 27, 20249.109.109.039.098.66-868,576
Nov 26, 20249.159.159.039.098.66-0.22%702,577
Nov 25, 20249.109.179.069.118.680.66%885,112
Nov 22, 20248.959.078.899.058.621.23%865,054
Nov 21, 20248.999.038.928.948.51-0.45%1,093,201
Nov 20, 20249.029.038.958.988.55-0.77%888,221
Nov 19, 20248.969.078.909.058.620.78%1,121,589
Nov 18, 20249.109.118.958.988.55-1.64%2,097,926
Nov 15, 20249.249.249.099.138.70-1.51%1,239,634
Nov 14, 20249.379.398.949.278.83-1.49%3,604,743
Nov 13, 20249.409.469.339.418.960.43%1,055,341
Nov 12, 20249.549.549.309.378.92-3.40%1,816,430
Nov 11, 20249.729.739.649.709.08-1,808,735
Nov 8, 20249.799.799.699.709.08-0.51%1,416,556
Nov 7, 20249.659.809.649.759.131.14%1,005,660
Nov 6, 20249.789.789.519.649.03-0.52%1,872,101
Nov 5, 20249.629.709.559.699.070.73%545,806
Nov 4, 20249.749.749.599.629.01-0.72%1,155,093
Nov 1, 20249.609.709.609.699.071.25%890,579
Oct 31, 20249.569.589.519.578.960.21%727,990
Oct 30, 20249.529.569.529.558.94-812,497
Oct 29, 20249.569.589.539.558.94-0.31%922,011
Oct 28, 20249.639.639.579.588.97-0.31%737,100
Oct 25, 20249.659.679.609.619.000.42%806,203
Oct 24, 20249.689.709.579.578.96-1.03%1,406,982
Oct 23, 20249.719.729.659.679.05-0.31%552,663
Oct 22, 20249.799.799.689.709.08-0.51%693,077
Oct 21, 20249.749.769.709.759.130.31%845,821
Oct 18, 20249.729.739.719.729.100.21%430,206
Oct 17, 20249.719.739.699.709.08-654,000
Oct 16, 20249.749.749.699.709.08-643,735
Oct 15, 20249.719.729.669.709.08-487,262
Oct 14, 20249.779.789.659.709.08-0.72%1,520,473
Oct 11, 20249.799.819.759.779.15-1.51%917,588
Oct 10, 20249.949.959.919.929.14-0.20%1,256,147
Oct 9, 20249.9810.009.929.949.16-0.40%1,414,200
Oct 8, 20249.949.989.929.989.190.71%964,831
Oct 7, 20249.899.919.879.919.130.41%912,093
Oct 4, 20249.889.899.849.879.090.41%818,000
Oct 3, 20249.849.849.789.839.060.10%686,140
Oct 2, 20249.829.829.769.829.050.61%807,028
Oct 1, 20249.909.919.769.768.99-1.01%1,029,609
Sep 30, 20249.779.889.759.869.081.44%1,237,419
Sep 27, 20249.779.779.729.728.95-0.31%467,352