Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
8.05
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
8.13
+0.08 (0.99%)
After-hours: Mar 28, 2025, 6:54 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.06 | 8.06 | 7.95 | 8.05 | 8.05 | - | 608,508 |
| Mar 27, 2025 | 8.03 | 8.14 | 7.97 | 8.05 | 8.05 | 0.25% | 845,473 |
| Mar 26, 2025 | 8.11 | 8.14 | 7.98 | 8.03 | 8.03 | -0.37% | 635,855 |
| Mar 25, 2025 | 7.96 | 8.12 | 7.95 | 8.06 | 8.06 | 1.26% | 829,701 |
| Mar 24, 2025 | 8.02 | 8.14 | 7.94 | 7.96 | 7.96 | 0.51% | 1,352,162 |
| Mar 21, 2025 | 7.84 | 8.01 | 7.84 | 7.92 | 7.92 | 0.38% | 773,858 |
| Mar 20, 2025 | 7.69 | 7.89 | 7.57 | 7.89 | 7.89 | 2.47% | 1,407,913 |
| Mar 19, 2025 | 8.00 | 8.00 | 7.36 | 7.70 | 7.70 | -2.90% | 4,245,573 |
| Mar 18, 2025 | 8.04 | 8.05 | 7.90 | 7.93 | 7.93 | -1.49% | 1,708,990 |
| Mar 17, 2025 | 8.20 | 8.27 | 8.02 | 8.05 | 8.05 | -2.31% | 1,848,638 |
| Mar 14, 2025 | 8.18 | 8.32 | 8.15 | 8.24 | 8.24 | 1.35% | 784,981 |
| Mar 13, 2025 | 8.20 | 8.29 | 8.10 | 8.13 | 8.13 | -0.37% | 888,080 |
| Mar 12, 2025 | 8.27 | 8.29 | 8.05 | 8.16 | 8.16 | -1.21% | 2,442,096 |
| Mar 11, 2025 | 8.64 | 8.65 | 8.05 | 8.26 | 8.26 | -5.71% | 4,522,874 |
| Mar 10, 2025 | 8.80 | 8.86 | 8.72 | 8.76 | 8.61 | -0.45% | 1,800,747 |
| Mar 7, 2025 | 8.80 | 8.85 | 8.76 | 8.80 | 8.65 | -0.23% | 1,327,137 |
| Mar 6, 2025 | 8.81 | 8.85 | 8.76 | 8.82 | 8.67 | - | 842,751 |
| Mar 5, 2025 | 8.80 | 8.83 | 8.77 | 8.82 | 8.67 | 0.68% | 1,468,513 |
| Mar 4, 2025 | 8.81 | 8.82 | 8.75 | 8.76 | 8.61 | -0.23% | 1,842,386 |
| Mar 3, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.63 | 0.23% | 1,793,017 |
| Feb 28, 2025 | 8.73 | 8.76 | 8.68 | 8.76 | 8.61 | 0.92% | 1,109,994 |
| Feb 27, 2025 | 8.74 | 8.75 | 8.67 | 8.68 | 8.54 | -0.46% | 573,937 |
| Feb 26, 2025 | 8.72 | 8.74 | 8.70 | 8.72 | 8.58 | 0.23% | 672,206 |
| Feb 25, 2025 | 8.75 | 8.77 | 8.70 | 8.70 | 8.56 | -0.46% | 645,610 |
| Feb 24, 2025 | 8.77 | 8.78 | 8.67 | 8.74 | 8.59 | -0.57% | 916,124 |
| Feb 21, 2025 | 8.85 | 8.86 | 8.76 | 8.79 | 8.64 | -0.79% | 864,302 |
| Feb 20, 2025 | 8.64 | 8.86 | 8.63 | 8.86 | 8.71 | 2.55% | 1,145,225 |
| Feb 19, 2025 | 8.65 | 8.66 | 8.60 | 8.64 | 8.50 | 0.12% | 692,524 |
| Feb 18, 2025 | 8.64 | 8.65 | 8.60 | 8.63 | 8.49 | - | 803,916 |
| Feb 14, 2025 | 8.66 | 8.68 | 8.63 | 8.63 | 8.49 | -0.35% | 918,085 |
| Feb 13, 2025 | 8.68 | 8.71 | 8.65 | 8.66 | 8.52 | -0.57% | 892,304 |
| Feb 12, 2025 | 8.73 | 8.74 | 8.66 | 8.71 | 8.57 | -0.23% | 1,254,256 |
| Feb 11, 2025 | 8.75 | 8.77 | 8.70 | 8.73 | 8.59 | -0.23% | 798,189 |
| Feb 10, 2025 | 8.80 | 8.83 | 8.74 | 8.75 | 8.60 | -2.13% | 1,149,448 |
| Feb 7, 2025 | 8.93 | 8.96 | 8.87 | 8.94 | 8.65 | 0.34% | 1,413,158 |
| Feb 6, 2025 | 8.85 | 8.93 | 8.85 | 8.91 | 8.62 | 0.45% | 893,140 |
| Feb 5, 2025 | 8.87 | 8.87 | 8.82 | 8.87 | 8.59 | 0.57% | 1,131,866 |
| Feb 4, 2025 | 8.78 | 8.84 | 8.76 | 8.82 | 8.54 | 0.92% | 897,393 |
| Feb 3, 2025 | 8.71 | 8.75 | 8.69 | 8.74 | 8.46 | -0.46% | 1,012,195 |
| Jan 31, 2025 | 8.80 | 8.84 | 8.78 | 8.78 | 8.50 | 0.34% | 828,390 |
| Jan 30, 2025 | 8.73 | 8.77 | 8.73 | 8.75 | 8.47 | 0.23% | 738,127 |
| Jan 29, 2025 | 8.75 | 8.76 | 8.71 | 8.73 | 8.45 | -0.11% | 663,477 |
| Jan 28, 2025 | 8.74 | 8.75 | 8.68 | 8.74 | 8.46 | 0.23% | 585,309 |
| Jan 27, 2025 | 8.69 | 8.75 | 8.67 | 8.72 | 8.44 | - | 775,067 |
| Jan 24, 2025 | 8.80 | 8.81 | 8.70 | 8.72 | 8.44 | -0.91% | 2,330,086 |
| Jan 23, 2025 | 8.77 | 8.84 | 8.75 | 8.80 | 8.52 | 0.11% | 1,138,149 |
| Jan 22, 2025 | 8.87 | 8.88 | 8.72 | 8.79 | 8.51 | -0.68% | 986,295 |
| Jan 21, 2025 | 8.87 | 8.87 | 8.85 | 8.85 | 8.57 | - | 623,256 |
| Jan 17, 2025 | 8.86 | 8.87 | 8.82 | 8.85 | 8.57 | 0.11% | 634,692 |
| Jan 16, 2025 | 8.89 | 8.89 | 8.82 | 8.84 | 8.56 | -0.23% | 719,571 |