Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.10 -0.00 (-0.05%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.718 7.725 7.614 7.621 1,219,490 -0.08(-1.08%)
Nov 29, 2022 7.704 7.718 7.676 7.704 744,871 +0.01(+0.09%)
Nov 28, 2022 7.711 7.711 7.683 7.697 466,175 +0.00(+0.00%)
Nov 25, 2022 7.704 7.711 7.683 7.697 207,116 +0.01(+0.09%)
Nov 23, 2022 7.711 7.753 7.683 7.690 360,733 -0.01(-0.09%)
Nov 22, 2022 7.780 7.801 7.690 7.697 598,288 -0.06(-0.72%)
Nov 21, 2022 7.767 7.774 7.676 7.753 695,071 +0.05(+0.63%)
Nov 18, 2022 7.732 7.786 7.690 7.704 261,506 +0.02(+0.27%)
Nov 17, 2022 7.836 7.836 7.676 7.683 509,222 -0.17(-2.12%)
Nov 16, 2022 8.072 8.072 7.822 7.850 545,802 -0.17(-2.08%)
Nov 15, 2022 8.163 8.176 7.933 8.017 637,696 +0.03(+0.44%)
Nov 14, 2022 7.697 8.093 7.697 7.982 926,032 +0.38(+4.93%)
Nov 11, 2022 7.607 7.641 7.433 7.607 470,032 +0.02(+0.27%)
Nov 10, 2022 7.496 7.600 7.426 7.586 372,084 +0.31(+4.30%)
Nov 09, 2022 7.433 7.544 7.260 7.273 665,596 -0.38(-4.99%)
Nov 08, 2022 7.498 7.683 7.436 7.655 833,022 +0.21(+2.86%)
Nov 07, 2022 7.347 7.443 7.319 7.443 648,504 +0.15(+2.07%)
Nov 04, 2022 7.422 7.422 7.285 7.292 315,109 -0.01(-0.19%)
Nov 03, 2022 7.409 7.415 7.244 7.306 820,016 -0.10(-1.39%)
Nov 02, 2022 7.484 7.484 7.381 7.409 331,133 -0.01(-0.09%)
Nov 01, 2022 7.546 7.580 7.381 7.415 537,583 -0.05(-0.64%)
Oct 31, 2022 7.450 7.470 7.374 7.463 396,223 +0.07(+0.93%)
Oct 28, 2022 7.443 7.458 7.347 7.395 486,703 +0.02(+0.28%)
Oct 27, 2022 7.347 7.395 7.326 7.374 317,784 +0.10(+1.32%)
Oct 26, 2022 7.196 7.306 7.179 7.278 444,817 +0.13(+1.82%)
Oct 25, 2022 7.134 7.195 7.086 7.148 757,663 +0.05(+0.68%)
Oct 24, 2022 6.997 7.120 6.997 7.100 343,486 +0.08(+1.07%)
Oct 21, 2022 7.079 7.114 6.969 7.024 425,794 -0.09(-1.25%)
Oct 20, 2022 7.086 7.148 7.079 7.114 211,499 +0.03(+0.39%)
Oct 19, 2022 7.100 7.168 7.004 7.086 562,693 -0.03(-0.39%)
Oct 18, 2022 7.100 7.160 7.038 7.114 613,962 +0.01(+0.19%)
Oct 17, 2022 7.189 7.203 7.079 7.100 629,002 -0.05(-0.67%)
Oct 14, 2022 7.168 7.192 7.107 7.148 196,305 -0.02(-0.29%)
Oct 13, 2022 7.162 7.223 7.079 7.168 505,940 -0.13(-1.79%)
Oct 12, 2022 7.189 7.312 7.158 7.299 253,161 +0.08(+1.14%)
Oct 11, 2022 7.203 7.381 7.189 7.216 377,247 -0.12(-1.59%)
Oct 10, 2022 7.498 7.505 7.244 7.333 582,933 -0.30(-3.95%)
Oct 07, 2022 7.724 7.827 7.614 7.635 393,469 -0.12(-1.50%)
Oct 06, 2022 7.665 7.791 7.619 7.751 741,639 +0.14(+1.83%)
Oct 05, 2022 7.625 7.639 7.393 7.612 1,346,816 -0.03(-0.35%)
Oct 04, 2022 7.665 7.684 7.619 7.639 947,646 +0.06(+0.79%)
Oct 03, 2022 7.500 7.632 7.360 7.579 707,577 +0.29(+3.91%)
Sep 30, 2022 7.141 7.342 7.049 7.294 741,268 +0.27(+3.77%)
Sep 29, 2022 7.586 7.586 6.896 7.029 1,328,837 -0.56(-7.34%)
Sep 28, 2022 7.460 7.625 7.407 7.586 453,313 +0.13(+1.78%)
Sep 27, 2022 7.281 7.480 7.242 7.453 637,874 +0.23(+3.21%)
Sep 26, 2022 7.181 7.287 7.161 7.221 635,291 -0.01(-0.09%)
Sep 23, 2022 7.314 7.380 7.095 7.228 1,429,131 -0.18(-2.42%)
Sep 22, 2022 7.599 7.632 7.347 7.407 833,097 -0.19(-2.53%)
Sep 21, 2022 7.592 7.639 7.500 7.599 204,715 +0.05(+0.70%)
Sep 20, 2022 7.480 7.592 7.433 7.546 283,655 +0.02(+0.26%)
Sep 19, 2022 7.460 7.579 7.434 7.526 375,738 +0.09(+1.16%)
Sep 16, 2022 7.559 7.592 7.413 7.440 556,708 -0.17(-2.26%)
Sep 15, 2022 7.599 7.666 7.553 7.612 1,034,778 +0.00(+0.00%)
Sep 14, 2022 7.599 7.679 7.559 7.612 330,074 +0.00(+0.00%)
Sep 13, 2022 7.698 7.738 7.606 7.612 384,575 -0.16(-2.05%)
Sep 12, 2022 7.785 7.851 7.725 7.771 298,194 -0.05(-0.59%)
Sep 09, 2022 7.798 7.831 7.698 7.818 442,809 +0.01(+0.08%)
Sep 08, 2022 7.713 7.824 7.693 7.811 495,238 +0.12(+1.53%)
Sep 07, 2022 7.628 7.700 7.588 7.693 464,716 +0.07(+0.86%)
Sep 06, 2022 7.470 7.634 7.451 7.628 1,135,350 +0.29(+3.93%)
Sep 02, 2022 7.470 7.507 7.339 7.339 656,248 -0.10(-1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.