Skip to main content

Encore Capital Group (NQ: ECPG )

50.33 +2.85 (+5.99%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 45.48 47.98 45.48 47.48 391,685 +2.14(+4.72%)
Nov 04, 2024 45.51 45.91 45.20 45.34 65,353 -0.45(-0.98%)
Nov 01, 2024 45.89 46.62 45.32 45.79 113,286 +0.11(+0.24%)
Oct 31, 2024 46.38 46.54 45.68 45.68 125,848 -0.73(-1.57%)
Oct 30, 2024 45.77 47.26 45.77 46.41 80,350 +0.57(+1.24%)
Oct 29, 2024 45.83 46.02 45.27 45.84 101,720 -0.24(-0.52%)
Oct 28, 2024 45.53 46.77 45.17 46.08 85,761 +0.94(+2.08%)
Oct 25, 2024 46.12 46.48 45.03 45.14 97,185 -0.77(-1.68%)
Oct 24, 2024 45.70 46.10 45.15 45.91 85,299 +0.26(+0.57%)
Oct 23, 2024 45.90 45.97 45.23 45.65 78,962 -0.26(-0.57%)
Oct 22, 2024 44.93 46.11 44.77 45.91 116,420 +0.75(+1.66%)
Oct 21, 2024 47.01 47.40 44.92 45.16 172,414 -1.99(-4.22%)
Oct 18, 2024 47.60 48.60 47.07 47.15 175,028 -0.37(-0.78%)
Oct 17, 2024 47.12 47.85 46.59 47.52 182,493 +1.08(+2.33%)
Oct 16, 2024 45.81 46.72 45.03 46.44 136,576 +1.13(+2.49%)
Oct 15, 2024 44.73 45.68 44.73 45.31 143,948 +0.57(+1.27%)
Oct 14, 2024 44.81 45.24 44.38 44.74 86,533 -0.14(-0.31%)
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%)
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.