Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
7.30
-0.15 (-2.01%)
At close: Jul 21, 2025, 4:00 PM
7.33
+0.03 (0.41%)
Pre-market: Jul 22, 2025, 8:09 AM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.39 | 7.39 | 7.27 | 7.30 | 7.30 | -2.01% | 1,615,974 |
| Jul 18, 2025 | 7.38 | 7.45 | 7.24 | 7.45 | 7.45 | 0.54% | 2,289,335 |
| Jul 17, 2025 | 7.30 | 7.41 | 7.23 | 7.41 | 7.41 | 1.09% | 1,975,556 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.27 | 7.33 | 7.33 | -0.68% | 1,307,651 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.37 | 7.38 | 7.38 | -1.60% | 1,752,406 |
| Jul 14, 2025 | 7.57 | 7.58 | 7.40 | 7.50 | 7.50 | -1.32% | 2,664,580 |
| Jul 11, 2025 | 7.61 | 7.62 | 7.50 | 7.60 | 7.60 | -2.56% | 1,776,875 |
| Jul 10, 2025 | 7.78 | 7.83 | 7.75 | 7.80 | 7.66 | 0.65% | 1,818,515 |
| Jul 9, 2025 | 7.79 | 7.80 | 7.74 | 7.75 | 7.61 | -0.51% | 1,743,443 |
| Jul 8, 2025 | 7.75 | 7.80 | 7.75 | 7.79 | 7.65 | 0.52% | 1,963,902 |
| Jul 7, 2025 | 7.77 | 7.80 | 7.72 | 7.75 | 7.61 | -0.26% | 1,711,895 |
| Jul 3, 2025 | 7.77 | 7.82 | 7.74 | 7.77 | 7.63 | 0.13% | 774,494 |
| Jul 2, 2025 | 7.73 | 7.77 | 7.71 | 7.76 | 7.62 | 0.65% | 2,373,087 |
| Jul 1, 2025 | 7.66 | 7.72 | 7.62 | 7.71 | 7.57 | 0.65% | 1,379,588 |
| Jun 30, 2025 | 7.58 | 7.66 | 7.56 | 7.66 | 7.52 | 1.19% | 1,416,180 |
| Jun 27, 2025 | 7.54 | 7.59 | 7.51 | 7.57 | 7.43 | 0.53% | 931,323 |
| Jun 26, 2025 | 7.55 | 7.56 | 7.50 | 7.53 | 7.39 | - | 896,479 |
| Jun 25, 2025 | 7.56 | 7.62 | 7.52 | 7.53 | 7.39 | -0.26% | 676,937 |
| Jun 24, 2025 | 7.48 | 7.56 | 7.48 | 7.55 | 7.41 | 0.94% | 917,229 |
| Jun 23, 2025 | 7.54 | 7.54 | 7.43 | 7.48 | 7.35 | -0.93% | 1,346,923 |
| Jun 20, 2025 | 7.55 | 7.58 | 7.52 | 7.55 | 7.41 | 0.27% | 771,694 |
| Jun 18, 2025 | 7.58 | 7.62 | 7.53 | 7.53 | 7.39 | - | 557,911 |
| Jun 17, 2025 | 7.54 | 7.58 | 7.46 | 7.53 | 7.39 | 0.13% | 1,041,930 |
| Jun 16, 2025 | 7.52 | 7.60 | 7.52 | 7.52 | 7.38 | - | 717,525 |
| Jun 13, 2025 | 7.56 | 7.56 | 7.48 | 7.52 | 7.38 | -0.79% | 901,978 |
| Jun 12, 2025 | 7.69 | 7.69 | 7.57 | 7.58 | 7.44 | -1.17% | 1,045,264 |
| Jun 11, 2025 | 7.82 | 7.83 | 7.66 | 7.67 | 7.53 | -1.67% | 1,243,608 |
| Jun 10, 2025 | 7.72 | 7.87 | 7.66 | 7.80 | 7.66 | -1.52% | 1,712,889 |
| Jun 9, 2025 | 7.94 | 8.00 | 7.92 | 7.92 | 7.64 | 0.13% | 2,299,585 |
| Jun 6, 2025 | 7.85 | 7.92 | 7.81 | 7.91 | 7.63 | 1.93% | 1,530,738 |
| Jun 5, 2025 | 7.72 | 7.78 | 7.68 | 7.76 | 7.49 | 1.57% | 902,336 |
| Jun 4, 2025 | 7.79 | 7.79 | 7.59 | 7.64 | 7.37 | -1.67% | 1,468,046 |
| Jun 3, 2025 | 7.87 | 7.87 | 7.73 | 7.77 | 7.50 | -1.15% | 1,291,067 |
| Jun 2, 2025 | 7.88 | 7.93 | 7.81 | 7.86 | 7.58 | -0.25% | 1,141,166 |
| May 30, 2025 | 7.73 | 7.88 | 7.71 | 7.88 | 7.60 | 2.34% | 1,327,814 |
| May 29, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.43 | 2.39% | 921,744 |
| May 28, 2025 | 7.41 | 7.55 | 7.39 | 7.52 | 7.25 | -1.83% | 2,017,125 |
| May 27, 2025 | 7.63 | 7.68 | 7.56 | 7.66 | 7.39 | 2.13% | 914,043 |
| May 23, 2025 | 7.40 | 7.53 | 7.38 | 7.50 | 7.23 | 0.81% | 589,911 |
| May 22, 2025 | 7.60 | 7.60 | 7.42 | 7.44 | 7.18 | -1.46% | 835,933 |
| May 21, 2025 | 7.71 | 7.74 | 7.48 | 7.55 | 7.28 | -2.08% | 990,623 |
| May 20, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.44 | -1.15% | 618,313 |
| May 19, 2025 | 7.76 | 7.83 | 7.72 | 7.80 | 7.52 | -1.14% | 767,280 |
| May 16, 2025 | 7.74 | 7.89 | 7.72 | 7.89 | 7.61 | 2.07% | 633,460 |
| May 15, 2025 | 7.66 | 7.75 | 7.65 | 7.73 | 7.46 | 0.13% | 676,575 |
| May 14, 2025 | 7.81 | 7.83 | 7.66 | 7.72 | 7.45 | -1.53% | 1,317,782 |
| May 13, 2025 | 7.86 | 7.92 | 7.80 | 7.84 | 7.56 | -0.76% | 1,333,852 |
| May 12, 2025 | 8.02 | 8.02 | 7.83 | 7.90 | 7.62 | -1.13% | 1,381,137 |
| May 9, 2025 | 8.05 | 8.05 | 7.99 | 7.99 | 7.57 | - | 1,281,604 |
| May 8, 2025 | 7.94 | 8.05 | 7.82 | 7.99 | 7.57 | -1.96% | 2,279,776 |