Eagle Point Credit Inc. (ECCC)
NYSE: ECCC
· Real-Time Price · USD
23.19
-0.14 (-0.60%)
At close: Aug 21, 2025, 3:35 PM
23.19
0.00%
After-hours: Aug 21, 2025, 03:35 PM EDT
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.50 | 23.50 | 23.17 | 23.33 | 23.33 | 0.86% | 3,121 |
| Aug 19, 2025 | 23.14 | 23.14 | 23.12 | 23.13 | 23.13 | -0.56% | 935 |
| Aug 18, 2025 | 23.13 | 23.50 | 23.07 | 23.26 | 23.26 | 0.00% | 4,606 |
| Aug 15, 2025 | 23.30 | 23.40 | 23.08 | 23.26 | 23.26 | 0.82% | 2,642 |
| Aug 14, 2025 | 23.05 | 23.15 | 23.05 | 23.07 | 23.07 | 0.57% | 1,000 |
| Aug 13, 2025 | 23.48 | 23.48 | 22.94 | 22.94 | 22.94 | -1.88% | 5,700 |
| Aug 12, 2025 | 23.35 | 23.38 | 23.35 | 23.38 | 23.38 | 0.13% | 1,100 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.35 | 23.35 | 23.35 | -1.02% | 3,637 |
| Aug 8, 2025 | 23.52 | 23.59 | 23.50 | 23.59 | 23.45 | -1.09% | 2,000 |
| Aug 7, 2025 | 23.83 | 23.85 | 23.39 | 23.85 | 23.71 | 1.36% | 3,833 |
| Aug 6, 2025 | 23.67 | 23.75 | 23.52 | 23.53 | 23.39 | -0.51% | 5,500 |
| Aug 5, 2025 | 23.78 | 23.85 | 23.65 | 23.65 | 23.51 | 0.21% | 1,727 |
| Aug 4, 2025 | 23.59 | 23.80 | 23.59 | 23.60 | 23.46 | -0.25% | 4,400 |
| Aug 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | -0.59% | 595 |
| Jul 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 0.55% | 600 |
| Jul 30, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.53 | 0.00% | 228 |
| Jul 29, 2025 | 23.68 | 23.70 | 23.60 | 23.67 | 23.53 | -0.04% | 2,500 |
| Jul 28, 2025 | 23.58 | 23.68 | 23.58 | 23.68 | 23.54 | 0.13% | 1,021 |
| Jul 25, 2025 | 23.69 | 23.69 | 23.65 | 23.65 | 23.51 | -0.21% | 1,100 |
| Jul 24, 2025 | 23.70 | 23.70 | 23.57 | 23.70 | 23.56 | 0.59% | 3,143 |