Skip to main content
Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
8.85
0.00 (0.00%)
Jan 21, 2025, 4:00 PM EST - Market closed

ECC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.878.878.858.858.85-623,256
Jan 17, 20258.868.878.828.858.850.11%634,692
Jan 16, 20258.898.898.828.848.84-0.23%719,571
Jan 15, 20258.978.998.858.868.86-0.34%1,125,671
Jan 14, 20258.898.918.838.898.89-0.11%1,191,278
Jan 13, 20258.908.978.868.908.90-2.31%780,641
Jan 10, 20259.109.128.969.118.97-0.11%1,165,020
Jan 8, 20259.079.149.039.128.980.55%616,518
Jan 7, 20259.149.189.029.078.93-0.55%701,053
Jan 6, 20259.149.209.119.128.98-0.22%938,544
Jan 3, 20259.109.239.069.149.000.88%1,340,355
Jan 2, 20258.919.128.889.068.922.03%808,931
Dec 31, 20248.758.898.718.888.742.07%1,235,214
Dec 30, 20248.798.818.568.708.57-1.36%2,215,294
Dec 27, 20248.888.888.798.828.68-0.45%870,983
Dec 26, 20248.848.948.838.868.720.57%920,672
Dec 24, 20248.828.858.758.818.67-484,661
Dec 23, 20248.768.818.708.818.670.23%1,057,252
Dec 20, 20248.708.858.708.798.650.92%959,122
Dec 19, 20248.788.808.708.718.58-0.46%908,608
Dec 18, 20248.848.888.708.758.61-0.79%968,570
Dec 17, 20248.858.858.688.828.68-0.68%1,413,434
Dec 16, 20249.009.018.868.888.74-1.33%1,858,229
Dec 13, 20249.069.068.969.008.86-0.33%1,263,545
Dec 12, 20249.089.139.029.038.89-1.10%1,464,824
Dec 11, 20249.229.229.079.138.99-2.35%1,062,392
Dec 10, 20249.439.489.339.359.05-0.85%1,505,143
Dec 9, 20249.489.489.419.439.12-0.42%1,036,442
Dec 6, 20249.539.539.449.479.16-0.21%981,964
Dec 5, 20249.519.529.449.499.180.11%1,264,648
Dec 4, 20249.409.509.389.489.172.05%2,027,959
Dec 3, 20249.149.329.109.298.992.20%1,900,769
Dec 2, 20249.099.109.029.098.80-1,060,688
Nov 29, 20249.129.149.069.098.80-1,202,479
Nov 27, 20249.109.109.039.098.80-868,576
Nov 26, 20249.159.159.039.098.80-0.22%702,577
Nov 25, 20249.109.179.069.118.810.66%885,112
Nov 22, 20248.959.078.899.058.761.23%865,054
Nov 21, 20248.999.038.928.948.65-0.45%1,093,201
Nov 20, 20249.029.038.958.988.69-0.77%888,221
Nov 19, 20248.969.078.909.058.760.78%1,121,589
Nov 18, 20249.109.118.958.988.69-1.64%2,097,926
Nov 15, 20249.249.249.099.138.83-1.51%1,239,634
Nov 14, 20249.379.398.949.278.97-1.49%3,604,743
Nov 13, 20249.409.469.339.419.110.43%1,055,341
Nov 12, 20249.549.549.309.379.07-3.40%1,816,430
Nov 11, 20249.729.739.649.709.23-1,808,735
Nov 8, 20249.799.799.699.709.23-0.51%1,416,556
Nov 7, 20249.659.809.649.759.281.14%1,005,660
Nov 6, 20249.789.789.519.649.17-0.52%1,872,101
Nov 5, 20249.629.709.559.699.220.73%545,806
Nov 4, 20249.749.749.599.629.15-0.72%1,155,093
Nov 1, 20249.609.709.609.699.221.25%890,579
Oct 31, 20249.569.589.519.579.100.21%727,990
Oct 30, 20249.529.569.529.559.09-812,497
Oct 29, 20249.569.589.539.559.09-0.31%922,011
Oct 28, 20249.639.639.579.589.11-0.31%737,100
Oct 25, 20249.659.679.609.619.140.42%806,203
Oct 24, 20249.689.709.579.579.10-1.03%1,406,982
Oct 23, 20249.719.729.659.679.20-0.31%552,663
Oct 22, 20249.799.799.689.709.23-0.51%693,077
Oct 21, 20249.749.769.709.759.280.31%845,821
Oct 18, 20249.729.739.719.729.250.21%430,206
Oct 17, 20249.719.739.699.709.23-654,000
Oct 16, 20249.749.749.699.709.23-643,735
Oct 15, 20249.719.729.669.709.23-487,262
Oct 14, 20249.779.789.659.709.23-0.72%1,520,473
Oct 11, 20249.799.819.759.779.29-1.51%917,588
Oct 10, 20249.949.959.919.929.29-0.20%1,256,147
Oct 9, 20249.9810.009.929.949.30-0.40%1,414,200
Oct 8, 20249.949.989.929.989.340.71%964,831
Oct 7, 20249.899.919.879.919.280.41%912,093
Oct 4, 20249.889.899.849.879.240.41%818,000
Oct 3, 20249.849.849.789.839.200.10%686,140
Oct 2, 20249.829.829.769.829.190.61%807,028
Oct 1, 20249.909.919.769.769.14-1.01%1,029,609
Sep 30, 20249.779.889.759.869.231.44%1,237,419
Sep 27, 20249.779.779.729.729.10-0.31%467,352
Sep 26, 20249.779.779.719.759.130.21%673,536
Sep 25, 20249.739.759.739.739.11-0.31%544,378
Sep 24, 20249.769.779.719.769.140.10%705,809
Sep 23, 20249.789.789.749.759.13-0.10%484,094
Sep 20, 20249.799.799.739.769.14-0.10%670,744
Sep 19, 20249.869.869.769.779.15-0.31%830,468
Sep 18, 20249.809.819.759.809.170.20%863,941
Sep 17, 20249.849.859.789.789.15-0.31%807,156
Sep 16, 20249.809.819.739.819.180.10%1,112,586
Sep 13, 20249.829.829.789.809.17-623,233
Sep 12, 20249.859.859.779.809.17-697,593
Sep 11, 20249.919.929.789.809.17-1.11%777,642
Sep 10, 20249.929.959.859.919.28-1.49%689,355
Sep 9, 202410.0210.069.9910.069.400.50%1,545,045
Sep 6, 202410.0310.049.9510.019.35-0.10%832,511
Sep 5, 202410.0010.059.9710.029.360.40%743,462
Sep 4, 20249.989.989.959.989.320.40%555,860
Sep 3, 20249.909.959.869.949.29-0.50%1,163,061
Aug 30, 20249.9810.019.969.999.330.50%1,005,279
Aug 29, 20249.959.999.939.949.290.10%539,855
Aug 28, 20249.929.959.869.939.28-0.10%550,448
Aug 27, 20249.959.969.909.949.29-0.50%791,738