Skip to main content

Encore Capital Group (NQ: ECPG )

44.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 44.70 45.25 44.55 44.88 125,783 +0.29(+0.65%)
Oct 10, 2024 43.48 44.59 42.65 44.59 180,636 +0.62(+1.41%)
Oct 09, 2024 44.51 44.62 43.67 43.97 154,329 -0.54(-1.21%)
Oct 08, 2024 44.84 44.86 43.87 44.51 189,492 -0.33(-0.74%)
Oct 07, 2024 45.04 45.04 44.58 44.84 88,763 -0.57(-1.26%)
Oct 04, 2024 45.63 45.90 45.04 45.41 91,953 +0.62(+1.38%)
Oct 03, 2024 45.01 45.01 43.84 44.79 135,168 -0.45(-0.99%)
Oct 02, 2024 46.05 46.28 45.07 45.24 94,893 -0.85(-1.84%)
Oct 01, 2024 47.01 47.01 45.73 46.09 130,126 -1.18(-2.50%)
Sep 30, 2024 46.76 47.40 46.33 47.27 177,624 +0.19(+0.40%)
Sep 27, 2024 47.73 48.40 46.58 47.08 125,254 -0.18(-0.38%)
Sep 26, 2024 46.95 47.97 46.77 47.26 137,222 +0.68(+1.46%)
Sep 25, 2024 47.17 47.28 46.38 46.58 270,592 -0.59(-1.25%)
Sep 24, 2024 47.05 47.34 46.32 47.17 94,497 +0.12(+0.26%)
Sep 23, 2024 48.36 48.59 47.00 47.05 138,686 -0.93(-1.94%)
Sep 20, 2024 48.72 48.72 47.48 47.98 495,441 -1.02(-2.08%)
Sep 19, 2024 49.98 50.00 48.83 49.00 132,286 -0.05(-0.10%)
Sep 18, 2024 49.38 50.81 48.64 49.05 145,413 -0.12(-0.24%)
Sep 17, 2024 48.47 50.18 48.44 49.17 115,950 +1.23(+2.57%)
Sep 16, 2024 48.60 48.77 47.80 47.94 56,135 -0.24(-0.50%)
Sep 13, 2024 46.46 48.26 46.46 48.18 214,067 +2.31(+5.04%)
Sep 12, 2024 45.78 46.38 45.10 45.87 117,681 +0.38(+0.84%)
Sep 11, 2024 45.71 45.81 44.74 45.49 119,084 -0.60(-1.30%)
Sep 10, 2024 46.03 46.36 45.59 46.09 137,607 -0.08(-0.17%)
Sep 09, 2024 47.11 47.11 46.14 46.17 148,709 -0.97(-2.06%)
Sep 06, 2024 47.75 48.16 46.64 47.14 75,700 -0.67(-1.40%)
Sep 05, 2024 47.88 48.49 47.49 47.81 51,157 +0.28(+0.59%)
Sep 04, 2024 48.17 48.61 47.52 47.53 72,823 -0.92(-1.90%)
Sep 03, 2024 49.73 50.10 47.65 48.45 107,951 -1.63(-3.25%)
Aug 30, 2024 49.93 50.54 49.42 50.08 232,328 +0.50(+1.01%)
Aug 29, 2024 50.36 50.36 49.30 49.58 89,209 -0.27(-0.54%)
Aug 28, 2024 49.68 50.48 49.62 49.85 57,127 -0.03(-0.06%)
Aug 27, 2024 50.19 50.30 49.51 49.88 113,009 -0.34(-0.68%)
Aug 26, 2024 51.09 51.12 50.16 50.22 72,420 -0.36(-0.71%)
Aug 23, 2024 49.15 51.13 48.99 50.58 123,983 +1.60(+3.27%)
Aug 22, 2024 49.25 49.45 48.75 48.98 33,013 -0.22(-0.45%)
Aug 21, 2024 49.11 49.59 48.59 49.20 69,536 +0.12(+0.24%)
Aug 20, 2024 49.63 50.43 49.06 49.08 93,286 -0.84(-1.68%)
Aug 19, 2024 49.61 50.36 49.10 49.92 112,350 +0.31(+0.62%)
Aug 16, 2024 48.24 50.16 48.24 49.61 103,747 +1.33(+2.75%)
Aug 15, 2024 49.36 50.18 48.20 48.28 128,900 +0.19(+0.40%)
Aug 14, 2024 47.83 48.62 46.84 48.09 80,356 +0.51(+1.07%)
Aug 13, 2024 47.91 48.23 47.06 47.58 134,917 +0.21(+0.44%)
Aug 12, 2024 48.99 48.99 47.28 47.37 113,102 -1.36(-2.79%)
Aug 09, 2024 49.59 50.02 47.62 48.73 132,296 -1.20(-2.40%)
Aug 08, 2024 46.88 50.31 44.05 49.93 337,041 +5.12(+11.43%)
Aug 07, 2024 46.17 46.92 44.76 44.81 126,996 -0.96(-2.10%)
Aug 06, 2024 46.19 46.29 44.95 45.77 181,423 -0.36(-0.78%)
Aug 05, 2024 44.83 46.69 44.26 46.13 187,338 -1.11(-2.35%)
Aug 02, 2024 46.86 47.53 46.13 47.24 90,872 -1.07(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.