Stock Quote

Encore Capital Group (NQ: ECPG )

49.66 +0.67 (+1.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 48.82 49.88 48.82 49.66 64,691 +0.67(+1.37%)
Nov 23, 2022 48.57 49.25 48.38 48.99 104,945 +0.20(+0.41%)
Nov 22, 2022 49.81 49.99 48.72 48.79 132,096 -1.09(-2.19%)
Nov 21, 2022 49.59 50.18 49.31 49.88 151,640 +0.41(+0.83%)
Nov 18, 2022 49.93 50.15 48.80 49.47 248,887 +0.16(+0.32%)
Nov 17, 2022 48.76 49.42 47.44 49.31 152,155 +0.26(+0.53%)
Nov 16, 2022 49.68 50.12 48.26 49.05 139,547 -0.59(-1.19%)
Nov 15, 2022 49.28 50.39 48.68 49.64 159,128 +0.91(+1.87%)
Nov 14, 2022 49.55 49.55 48.40 48.73 168,292 -1.09(-2.19%)
Nov 11, 2022 49.31 49.95 49.09 49.82 176,742 +0.58(+1.18%)
Nov 10, 2022 48.26 49.49 48.19 49.24 185,457 +1.95(+4.12%)
Nov 09, 2022 47.49 48.38 47.01 47.29 127,063 -0.54(-1.13%)
Nov 08, 2022 48.16 48.28 47.09 47.83 176,864 -0.27(-0.56%)
Nov 07, 2022 45.57 48.34 45.57 48.10 265,782 +2.53(+5.55%)
Nov 04, 2022 46.20 47.11 45.04 45.57 352,768 -0.49(-1.06%)
Nov 03, 2022 46.59 46.91 44.06 46.06 724,323 -3.19(-6.48%)
Nov 02, 2022 50.83 50.97 48.85 49.25 280,612 -1.73(-3.39%)
Nov 01, 2022 51.15 51.33 49.87 50.98 239,879 +0.06(+0.12%)
Oct 31, 2022 50.63 51.49 50.20 50.92 177,735 +0.11(+0.22%)
Oct 28, 2022 49.95 51.31 49.77 50.81 239,490 +1.03(+2.07%)
Oct 27, 2022 48.99 50.37 48.99 49.78 176,723 +1.26(+2.60%)
Oct 26, 2022 49.10 49.45 48.45 48.52 232,806 -0.18(-0.37%)
Oct 25, 2022 47.16 49.14 47.16 48.70 192,616 +1.65(+3.51%)
Oct 24, 2022 46.27 47.26 46.04 47.05 184,595 +1.02(+2.22%)
Oct 21, 2022 45.17 46.12 44.77 46.03 210,802 +0.97(+2.15%)
Oct 20, 2022 46.19 46.41 44.95 45.06 292,866 -1.13(-2.45%)
Oct 19, 2022 46.06 46.55 45.35 46.19 386,991 -0.21(-0.45%)
Oct 18, 2022 47.02 48.19 46.24 46.40 228,736 -0.18(-0.39%)
Oct 17, 2022 47.54 48.02 46.39 46.58 264,337 -0.39(-0.83%)
Oct 14, 2022 47.71 47.99 46.93 46.97 157,899 -0.80(-1.67%)
Oct 13, 2022 46.91 48.68 46.68 47.77 204,952 +0.56(+1.19%)
Oct 12, 2022 46.50 47.34 46.34 47.21 165,200 +0.46(+0.98%)
Oct 11, 2022 46.24 47.50 45.71 46.75 212,578 +0.58(+1.26%)
Oct 10, 2022 46.24 46.66 45.85 46.17 174,184 +0.13(+0.28%)
Oct 07, 2022 46.15 46.50 45.66 46.04 171,515 -0.18(-0.39%)
Oct 06, 2022 47.29 47.42 45.62 46.22 290,659 -1.33(-2.80%)
Oct 05, 2022 47.16 47.76 46.54 47.55 165,085 -0.16(-0.34%)
Oct 04, 2022 47.28 48.07 47.28 47.71 175,614 +0.84(+1.79%)
Oct 03, 2022 45.78 47.31 45.61 46.87 210,790 +1.39(+3.06%)
Sep 30, 2022 46.58 46.72 45.42 45.48 269,272 -0.88(-1.90%)
Sep 29, 2022 46.20 46.46 45.12 46.36 342,414 -0.35(-0.75%)
Sep 28, 2022 47.26 47.38 46.54 46.71 233,160 -0.25(-0.53%)
Sep 27, 2022 47.33 47.89 46.63 46.96 411,893 -0.27(-0.57%)
Sep 26, 2022 48.20 48.73 47.00 47.23 430,152 -1.54(-3.16%)
Sep 23, 2022 48.61 49.00 47.99 48.77 365,261 -0.41(-0.83%)
Sep 22, 2022 49.66 49.99 48.40 49.18 249,198 -0.40(-0.81%)
Sep 21, 2022 49.79 50.33 49.48 49.58 251,942 +0.18(+0.36%)
Sep 20, 2022 49.81 49.96 48.90 49.40 307,115 -0.67(-1.34%)
Sep 19, 2022 49.73 51.00 49.56 50.07 237,734 +0.14(+0.28%)
Sep 16, 2022 50.64 51.05 49.54 49.93 650,495 -0.73(-1.44%)
Sep 15, 2022 50.81 51.22 50.30 50.66 205,589 -0.38(-0.74%)
Sep 14, 2022 51.76 51.82 50.46 51.04 327,475 -0.52(-1.01%)
Sep 13, 2022 51.60 52.24 51.19 51.56 285,623 -0.38(-0.73%)
Sep 12, 2022 52.80 53.42 51.88 51.94 281,277 -0.51(-0.97%)
Sep 09, 2022 52.62 52.86 52.20 52.45 193,304 +0.29(+0.56%)
Sep 08, 2022 52.23 52.62 51.96 52.16 261,784 -0.34(-0.65%)
Sep 07, 2022 52.64 53.33 52.34 52.50 237,177 -0.37(-0.70%)
Sep 06, 2022 53.27 53.68 52.48 52.87 361,094 -0.60(-1.12%)
Sep 02, 2022 54.23 54.94 53.39 53.47 204,347 -0.46(-0.85%)
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.