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 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2019 7.601 7.623 7.566 7.583 473,202 -0.01(-0.17%)
Jul 30, 2019 7.623 7.623 7.579 7.597 623,723 -0.03(-0.40%)
Jul 29, 2019 7.680 7.696 7.588 7.627 414,422 -0.01(-0.17%)
Jul 26, 2019 7.667 7.706 7.640 7.640 414,237 -0.03(-0.40%)
Jul 25, 2019 7.693 7.737 7.645 7.671 718,936 +0.00(+0.00%)
Jul 24, 2019 7.759 7.794 7.619 7.671 566,178 -0.08(-1.02%)
Jul 23, 2019 7.856 7.878 7.742 7.750 454,268 -0.11(-1.34%)
Jul 22, 2019 7.843 7.887 7.829 7.856 360,191 +0.01(+0.17%)
Jul 19, 2019 7.838 7.909 7.807 7.843 1,132,780 +0.02(+0.28%)
Jul 18, 2019 7.843 7.860 7.785 7.821 401,514 +0.00(+0.00%)
Jul 17, 2019 7.821 7.838 7.746 7.821 389,906 +0.01(+0.11%)
Jul 16, 2019 7.909 7.909 7.807 7.812 506,867 -0.08(-1.06%)
Jul 15, 2019 8.111 8.119 7.882 7.895 1,066,967 -0.29(-3.54%)
Jul 12, 2019 8.387 8.387 8.053 8.185 585,850 -0.11(-1.27%)
Jul 11, 2019 8.506 8.506 8.080 8.291 721,948 -0.14(-1.62%)
Jul 10, 2019 8.357 8.440 8.331 8.427 595,252 +0.09(+1.04%)
Jul 09, 2019 8.196 8.342 8.196 8.340 456,344 +0.08(+1.00%)
Jul 08, 2019 8.157 8.349 8.153 8.257 729,612 +0.10(+1.23%)
Jul 05, 2019 8.040 8.170 8.005 8.157 506,868 +0.12(+1.46%)
Jul 03, 2019 8.018 8.040 7.975 8.040 227,446 +0.07(+0.87%)
Jul 02, 2019 7.918 8.031 7.910 7.970 648,365 +0.08(+0.99%)
Jul 01, 2019 7.849 7.953 7.827 7.892 449,360 +0.11(+1.45%)
Jun 28, 2019 7.827 7.862 7.766 7.779 250,444 -0.03(-0.45%)
Jun 27, 2019 7.736 7.844 7.736 7.814 439,163 +0.06(+0.73%)
Jun 26, 2019 7.740 7.805 7.714 7.757 154,219 +0.05(+0.62%)
Jun 25, 2019 7.749 7.801 7.701 7.709 257,992 -0.01(-0.17%)
Jun 24, 2019 7.814 7.866 7.723 7.723 721,965 -0.10(-1.22%)
Jun 21, 2019 7.801 7.827 7.783 7.818 261,023 +0.00(+0.00%)
Jun 20, 2019 7.805 7.827 7.783 7.818 352,096 +0.03(+0.45%)
Jun 19, 2019 7.783 7.800 7.734 7.783 229,824 +0.01(+0.11%)
Jun 18, 2019 7.709 7.783 7.705 7.775 180,037 +0.07(+0.90%)
Jun 17, 2019 7.709 7.749 7.675 7.705 436,134 -0.00(-0.06%)
Jun 14, 2019 7.709 7.736 7.670 7.709 198,009 +0.02(+0.23%)
Jun 13, 2019 7.714 7.731 7.623 7.692 333,916 -0.02(-0.28%)
Jun 12, 2019 7.653 7.736 7.609 7.714 375,275 +0.06(+0.80%)
Jun 11, 2019 7.549 7.662 7.496 7.653 341,358 +0.13(+1.79%)
Jun 10, 2019 7.441 7.600 7.419 7.518 507,313 +0.12(+1.69%)
Jun 07, 2019 7.436 7.479 7.394 7.394 499,238 -0.03(-0.35%)
Jun 06, 2019 7.329 7.449 7.320 7.419 355,757 +0.09(+1.23%)
Jun 05, 2019 7.351 7.368 7.320 7.329 377,525 -0.00(-0.06%)
Jun 04, 2019 7.329 7.368 7.312 7.333 356,529 +0.07(+1.01%)
Jun 03, 2019 7.329 7.368 7.247 7.260 387,558 -0.05(-0.65%)
May 31, 2019 7.342 7.381 7.295 7.308 376,173 -0.05(-0.70%)
May 30, 2019 7.428 7.454 7.359 7.359 331,898 -0.04(-0.58%)
May 29, 2019 7.497 7.497 7.363 7.402 360,926 -0.10(-1.32%)
May 28, 2019 7.561 7.591 7.488 7.501 331,304 -0.06(-0.85%)
May 24, 2019 7.617 7.647 7.557 7.565 311,965 -0.08(-1.01%)
May 23, 2019 7.669 7.673 7.480 7.643 629,238 -0.05(-0.61%)
May 22, 2019 7.578 7.703 7.542 7.690 537,986 +0.09(+1.25%)
May 21, 2019 7.544 7.630 7.527 7.596 388,910 +0.09(+1.14%)
May 20, 2019 7.454 7.596 7.436 7.510 348,068 +0.03(+0.40%)
May 17, 2019 7.475 7.626 7.454 7.479 443,638 -0.03(-0.46%)
May 16, 2019 7.424 7.514 7.385 7.514 363,429 +0.14(+1.92%)
May 15, 2019 7.505 7.514 7.308 7.372 467,755 -0.16(-2.11%)
May 14, 2019 7.372 7.570 7.347 7.531 397,699 +0.21(+2.82%)
May 13, 2019 7.372 7.394 7.265 7.325 463,651 -0.10(-1.39%)
May 10, 2019 7.454 7.475 7.394 7.428 272,184 +0.03(+0.35%)
May 09, 2019 7.338 7.436 7.279 7.402 550,264 +0.06(+0.81%)
May 08, 2019 7.372 7.398 7.321 7.343 653,177 -0.03(-0.40%)
May 07, 2019 7.479 7.487 7.358 7.372 1,258,506 -0.13(-1.76%)
May 06, 2019 7.432 7.538 7.398 7.504 638,252 +0.03(+0.46%)
May 03, 2019 7.402 7.572 7.402 7.470 1,240,234 +0.12(+1.62%)
May 02, 2019 7.287 7.364 7.287 7.351 926,662 +0.08(+1.17%)
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.