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: 12:24 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 (%)
Mar 29, 2018 6.629 6.629 6.629 0 +0.03(+0.44%)
Mar 28, 2018 6.523 6.647 6.512 6.600 247,083 +0.07(+1.12%)
Mar 27, 2018 6.578 6.578 6.501 6.527 97,013 -0.04(-0.56%)
Mar 26, 2018 6.527 6.578 6.468 6.563 129,095 +0.07(+1.13%)
Mar 23, 2018 6.560 6.581 6.468 6.490 174,942 -0.06(-0.89%)
Mar 22, 2018 6.574 6.585 6.523 6.549 133,318 +0.00(+0.00%)
Mar 21, 2018 6.545 6.571 6.512 6.549 172,649 -0.03(-0.44%)
Mar 20, 2018 6.581 6.581 6.519 6.578 63,280 +0.02(+0.37%)
Mar 19, 2018 6.541 6.568 6.519 6.554 101,949 +0.01(+0.19%)
Mar 16, 2018 6.571 6.602 6.519 6.541 144,811 -0.04(-0.56%)
Mar 15, 2018 6.585 6.600 6.523 6.578 320,068 -0.00(-0.06%)
Mar 14, 2018 6.596 6.614 6.564 6.581 74,563 +0.01(+0.22%)
Mar 13, 2018 6.614 6.625 6.545 6.567 104,040 -0.06(-0.94%)
Mar 12, 2018 6.600 6.647 6.560 6.629 180,697 +0.03(+0.44%)
Mar 09, 2018 6.618 6.629 6.560 6.600 131,139 +0.02(+0.28%)
Mar 08, 2018 6.531 6.596 6.506 6.581 242,957 +0.08(+1.22%)
Mar 07, 2018 6.469 6.502 174,691 +0.00(+0.06%)
Mar 06, 2018 6.498 6.519 6.430 6.498 209,639 +0.00(+0.06%)
Mar 05, 2018 6.491 6.524 6.314 6.495 730,389 -0.01(-0.22%)
Mar 02, 2018 6.502 6.516 6.459 6.509 304,210 +0.01(+0.11%)
Mar 01, 2018 6.495 6.516 6.451 6.502 361,581 +0.00(+0.06%)
Feb 28, 2018 6.600 6.600 6.473 6.498 514,718 -0.09(-1.43%)
Feb 27, 2018 6.632 6.637 6.578 6.592 301,673 -0.02(-0.33%)
Feb 26, 2018 6.730 6.730 6.563 6.614 529,844 -0.07(-1.08%)
Feb 23, 2018 6.632 6.708 6.621 6.686 199,147 +0.07(+0.98%)
Feb 22, 2018 6.621 466,373 +0.07(+1.10%)
Feb 21, 2018 6.612 6.621 6.523 6.549 246,006 -0.07(-1.04%)
Feb 20, 2018 6.560 6.686 6.560 6.618 497,010 -0.12(-1.77%)
Feb 16, 2018 6.737 6.737 6.737 0 +0.06(+0.92%)
Feb 15, 2018 6.672 6.686 6.527 6.675 197,777 +0.03(+0.43%)
Feb 14, 2018 6.650 6.665 6.618 6.647 119,234 +0.01(+0.11%)
Feb 13, 2018 6.571 6.686 6.571 6.639 208,933 +0.10(+1.60%)
Feb 12, 2018 6.451 6.560 6.451 6.534 181,074 +0.10(+1.52%)
Feb 09, 2018 6.520 6.580 6.415 6.437 395,782 -0.09(-1.33%)
Feb 08, 2018 6.609 6.656 6.499 6.524 362,734 -0.05(-0.76%)
Feb 07, 2018 6.623 6.477 6.574 221,143 +0.10(+1.49%)
Feb 06, 2018 6.502 6.491 6.477 353,032 +0.01(+0.11%)
Feb 05, 2018 6.520 6.552 6.376 6.470 414,021 -0.05(-0.77%)
Feb 02, 2018 6.613 6.613 6.470 6.520 346,458 -0.12(-1.78%)
Feb 01, 2018 6.559 6.695 6.549 6.638 470,654 +0.12(+1.81%)
Jan 31, 2018 6.531 6.559 6.470 6.520 191,571 +0.02(+0.33%)
Jan 30, 2018 6.524 6.524 6.513 6.499 391,814 -0.04(-0.60%)
Jan 29, 2018 6.542 6.566 6.488 6.538 189,875 -0.02(-0.33%)
Jan 26, 2018 6.559 6.613 6.491 6.559 467,671 +0.02(+0.33%)
Jan 25, 2018 6.617 6.631 6.524 6.538 730,095 -0.11(-1.61%)
Jan 24, 2018 6.649 6.649 6.563 6.645 594,491 +0.02(+0.27%)
Jan 23, 2018 6.577 6.659 6.559 6.627 508,213 +0.05(+0.71%)
Jan 22, 2018 6.592 6.631 6.545 6.581 772,883 +0.04(+0.60%)
Jan 19, 2018 6.488 6.742 6.470 6.542 1,233,187 +0.04(+0.55%)
Jan 18, 2018 6.474 6.506 6.445 6.506 3,176,699 -0.33(-4.86%)
Jan 17, 2018 7.021 7.021 6.774 6.838 532,109 -0.14(-2.00%)
Jan 16, 2018 7.060 7.078 6.935 6.978 294,494 -0.10(-1.41%)
Jan 12, 2018 7.078 7.078 7.078 0 +0.02(+0.30%)
Jan 11, 2018 6.938 7.167 6.938 7.056 225,331 +0.14(+2.02%)
Jan 10, 2018 6.942 6.959 6.857 6.917 194,503 +0.03(+0.41%)
Jan 09, 2018 6.896 6.956 6.821 6.889 262,544 +0.02(+0.36%)
Jan 08, 2018 6.846 6.889 6.793 6.864 279,132 +0.06(+0.94%)
Jan 05, 2018 6.839 6.885 6.754 6.800 220,334 -0.02(-0.31%)
Jan 04, 2018 6.850 6.913 6.789 6.821 148,797 -0.01(-0.10%)
Jan 03, 2018 6.782 6.871 6.758 6.828 242,089 +0.09(+1.38%)
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.