Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
24.75
-0.11 (-0.44%)
Dec 22, 2025, 4:00 PM EST - Market closed
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 24.78 | 24.86 | 24.73 | 24.75 | 24.75 | -0.44% | 11,313 |
| Dec 19, 2025 | 24.87 | 24.91 | 24.70 | 24.86 | 24.86 | -0.04% | 10,598 |
| Dec 18, 2025 | 24.75 | 25.00 | 24.56 | 24.87 | 24.87 | 0.48% | 20,104 |
| Dec 17, 2025 | 24.68 | 24.90 | 24.60 | 24.75 | 24.75 | - | 24,970 |
| Dec 16, 2025 | 24.70 | 24.75 | 24.41 | 24.75 | 24.75 | 0.20% | 62,091 |
| Dec 15, 2025 | 24.67 | 24.78 | 24.60 | 24.70 | 24.70 | 0.61% | 8,588 |
| Dec 12, 2025 | 24.40 | 24.55 | 24.27 | 24.55 | 24.55 | 0.61% | 4,350 |
| Dec 11, 2025 | 24.40 | 24.55 | 24.21 | 24.40 | 24.40 | -0.53% | 17,080 |
| Dec 10, 2025 | 24.00 | 24.55 | 23.95 | 24.53 | 24.39 | 2.21% | 24,287 |
| Dec 9, 2025 | 24.00 | 24.00 | 23.93 | 24.00 | 23.87 | - | 1,856 |
| Dec 8, 2025 | 23.85 | 24.00 | 23.71 | 24.00 | 23.87 | 1.05% | 2,577 |
| Dec 5, 2025 | 23.75 | 23.80 | 23.70 | 23.75 | 23.62 | -0.54% | 3,127 |
| Dec 4, 2025 | 23.86 | 23.88 | 23.86 | 23.88 | 23.75 | 0.84% | 997 |
| Dec 3, 2025 | 23.75 | 23.88 | 23.66 | 23.68 | 23.55 | -0.08% | 2,287 |
| Dec 2, 2025 | 23.84 | 23.84 | 23.56 | 23.70 | 23.57 | -0.29% | 1,041 |
| Dec 1, 2025 | 23.56 | 23.90 | 23.55 | 23.77 | 23.64 | 0.89% | 3,516 |
| Nov 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.43 | - | 119 |
| Nov 26, 2025 | 23.58 | 23.75 | 23.56 | 23.56 | 23.43 | -0.17% | 2,798 |
| Nov 25, 2025 | 23.55 | 23.75 | 23.55 | 23.60 | 23.47 | 0.21% | 3,758 |
| Nov 24, 2025 | 23.54 | 23.55 | 23.36 | 23.55 | 23.42 | 0.04% | 5,708 |
| Nov 21, 2025 | 23.54 | 23.55 | 23.48 | 23.54 | 23.41 | 0.60% | 4,684 |
| Nov 20, 2025 | 23.55 | 23.55 | 23.40 | 23.40 | 23.27 | 0.21% | 1,602 |
| Nov 18, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.22 | -0.63% | 2,176 |
| Nov 17, 2025 | 23.43 | 23.50 | 23.43 | 23.50 | 23.37 | 0.19% | 2,914 |
| Nov 14, 2025 | 23.62 | 23.62 | 23.46 | 23.46 | 23.33 | -0.19% | 2,107 |
| Nov 13, 2025 | 23.63 | 23.63 | 23.50 | 23.50 | 23.37 | -0.55% | 4,609 |
| Nov 12, 2025 | 23.33 | 23.63 | 23.30 | 23.63 | 23.50 | 0.81% | 4,535 |
| Nov 11, 2025 | 23.42 | 23.44 | 23.42 | 23.44 | 23.31 | 0.39% | 3,026 |
| Nov 10, 2025 | 23.30 | 23.35 | 23.30 | 23.35 | 23.22 | -0.09% | 883 |
| Nov 7, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.11 | -0.04% | 838 |
| Nov 6, 2025 | 23.40 | 23.42 | 23.35 | 23.38 | 23.12 | -0.34% | 3,026 |
| Nov 5, 2025 | 23.21 | 23.46 | 23.12 | 23.46 | 23.20 | 1.51% | 3,203 |
| Nov 4, 2025 | 23.23 | 23.23 | 23.06 | 23.11 | 22.85 | 0.39% | 2,279 |
| Nov 3, 2025 | 23.31 | 23.42 | 23.02 | 23.02 | 22.76 | -0.82% | 15,216 |
| Oct 31, 2025 | 23.24 | 23.24 | 23.21 | 23.21 | 22.95 | -0.47% | 1,004 |
| Oct 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.06 | 0.52% | 270 |
| Oct 29, 2025 | 23.26 | 23.37 | 23.19 | 23.20 | 22.94 | -0.81% | 3,429 |
| Oct 28, 2025 | 23.33 | 23.51 | 23.28 | 23.39 | 23.13 | 0.30% | 6,532 |
| Oct 27, 2025 | 23.26 | 23.38 | 23.26 | 23.32 | 23.06 | 0.08% | 1,534 |
| Oct 24, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | 23.04 | -0.14% | 822 |
| Oct 23, 2025 | 23.30 | 23.35 | 23.30 | 23.33 | 23.07 | 0.14% | 1,206 |
| Oct 22, 2025 | 23.29 | 23.35 | 23.29 | 23.30 | 23.04 | 0.60% | 2,189 |
| Oct 21, 2025 | 23.35 | 23.35 | 23.16 | 23.16 | 22.90 | -0.60% | 2,968 |
| Oct 20, 2025 | 23.12 | 23.38 | 23.12 | 23.30 | 23.04 | 0.82% | 2,081 |
| Oct 17, 2025 | 23.53 | 23.53 | 23.11 | 23.11 | 22.85 | -1.66% | 6,914 |
| Oct 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | 0.20% | 531 |
| Oct 15, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.19 | 0.32% | 611 |
| Oct 14, 2025 | 23.44 | 23.44 | 23.24 | 23.38 | 23.12 | -0.93% | 2,613 |
| Oct 13, 2025 | 23.79 | 23.79 | 23.59 | 23.60 | 23.20 | -2.16% | 2,492 |
| Oct 10, 2025 | 24.32 | 24.50 | 23.54 | 24.12 | 23.71 | 1.43% | 5,581 |