Skip to main content

Encore Capital Group Inc - Common Stock (NQ: ECPG )

46.70 -0.13 (-0.28%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 46.96 48.09 46.80 46.83 322,574 -0.59(-1.24%)
Dec 19, 2024 47.79 48.40 47.01 47.42 88,817 -0.11(-0.23%)
Dec 18, 2024 49.17 49.81 46.99 47.53 224,401 -1.51(-3.08%)
Dec 17, 2024 49.57 49.96 48.69 49.04 114,440 -0.84(-1.68%)
Dec 16, 2024 49.03 50.00 47.88 49.88 150,986 +0.65(+1.32%)
Dec 13, 2024 49.14 49.70 48.92 49.23 87,162 +0.17(+0.35%)
Dec 12, 2024 48.81 49.45 48.79 49.06 149,458 -0.22(-0.45%)
Dec 11, 2024 49.29 49.53 48.69 49.28 68,970 +0.47(+0.96%)
Dec 10, 2024 49.49 49.67 48.77 48.81 92,895 -0.55(-1.11%)
Dec 09, 2024 49.40 49.78 49.01 49.36 127,828 +0.16(+0.33%)
Dec 06, 2024 48.84 49.34 48.80 49.20 62,003 +0.63(+1.30%)
Dec 05, 2024 49.47 49.89 48.55 48.57 73,989 -0.98(-1.98%)
Dec 04, 2024 48.27 49.63 48.22 49.55 367,024 +1.20(+2.49%)
Dec 03, 2024 49.20 49.20 48.04 48.34 81,239 -0.90(-1.82%)
Dec 02, 2024 49.41 49.61 48.39 49.24 173,625 +0.05(+0.11%)
Nov 29, 2024 49.30 49.46 48.79 49.19 53,659 -0.20(-0.39%)
Nov 27, 2024 49.16 49.69 49.15 49.38 82,532 +0.32(+0.65%)
Nov 26, 2024 48.66 49.26 47.93 49.06 83,063 +0.05(+0.10%)
Nov 25, 2024 49.47 49.89 48.85 49.01 251,102 -0.13(-0.26%)
Nov 22, 2024 48.23 49.50 48.23 49.14 163,790 +1.10(+2.29%)
Nov 21, 2024 48.10 48.70 47.92 48.04 115,425 +0.44(+0.92%)
Nov 20, 2024 48.46 48.62 46.89 47.60 232,447 -1.02(-2.10%)
Nov 19, 2024 48.36 49.00 48.10 48.62 122,054 -0.34(-0.69%)
Nov 18, 2024 49.10 49.36 48.20 48.96 175,226 -0.26(-0.53%)
Nov 15, 2024 48.71 49.25 48.07 49.22 115,287 +0.83(+1.72%)
Nov 14, 2024 49.17 49.35 47.81 48.39 93,923 -0.53(-1.08%)
Nov 13, 2024 49.29 49.70 48.61 48.92 97,749 +0.12(+0.25%)
Nov 12, 2024 49.63 49.66 48.27 48.80 111,916 -1.21(-2.42%)
Nov 11, 2024 50.63 50.79 49.85 50.01 184,193 +0.04(+0.08%)
Nov 08, 2024 49.72 50.51 49.66 49.97 162,823 +0.17(+0.34%)
Nov 07, 2024 49.87 50.30 46.88 49.80 370,799 +0.03(+0.06%)
Nov 06, 2024 50.50 51.47 49.17 49.77 520,576 +2.29(+4.82%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.