Eagle Point Credit Inc. (ECCC)
23.26
0.06 (0.26%)
At close: Mar 04, 2025, 3:24 PM
ECCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.12 | 23.20 | 23.12 | 23.20 | 0.04 | 0.17% | 8,009 |
| Feb 28, 2025 | 23.15 | 23.25 | 23.12 | 23.16 | -0.04 | -0.17% | 10,024 |
| Feb 27, 2025 | 23.20 | 23.20 | 23.15 | 23.20 | 0.04 | 0.17% | 3,600 |
| Feb 26, 2025 | 23.07 | 23.16 | 23.05 | 23.16 | 0.09 | 0.39% | 10,419 |
| Feb 25, 2025 | 23.04 | 23.07 | 23.03 | 23.07 | 0.02 | 0.09% | 7,500 |
| Feb 24, 2025 | 23.00 | 23.05 | 22.95 | 23.05 | 0.00 | 0.00% | 3,344 |
| Feb 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00 | 0.00% | 900 |
| Feb 20, 2025 | 23.05 | 23.05 | 23.04 | 23.05 | 0.01 | 0.04% | 1,200 |
| Feb 19, 2025 | 23.04 | 23.05 | 23.00 | 23.04 | 0.01 | 0.04% | 1,735 |
| Feb 18, 2025 | 23.03 | 23.04 | 22.95 | 23.03 | -0.02 | -0.09% | 3,500 |
| Feb 14, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 0.01 | 0.04% | 633 |
| Feb 13, 2025 | 23.04 | 23.04 | 23.00 | 23.04 | 0.02 | 0.09% | 3,012 |
| Feb 12, 2025 | 23.03 | 23.03 | 23.01 | 23.02 | 0.01 | 0.04% | 3,500 |
| Feb 11, 2025 | 22.78 | 23.01 | 22.78 | 23.01 | -0.01 | -0.04% | 5,300 |
| Feb 10, 2025 | 22.86 | 23.02 | 22.78 | 23.02 | 0.04 | 0.17% | 1,800 |
| Feb 7, 2025 | 22.96 | 23.00 | 22.96 | 22.98 | -0.09 | -0.39% | 745 |
| Feb 6, 2025 | 23.06 | 23.07 | 23.04 | 23.07 | 0.07 | 0.30% | 1,603 |
| Feb 5, 2025 | 22.95 | 23.05 | 22.95 | 23.00 | -0.04 | -0.17% | 1,505 |
| Feb 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 0.05 | 0.22% | 200 |
| Feb 3, 2025 | 22.94 | 22.99 | 22.94 | 22.99 | 0.00 | 0.00% | 800 |
| Jan 31, 2025 | 23.05 | 23.05 | 22.98 | 22.99 | 0.00 | 0.00% | 9,346 |
| Jan 30, 2025 | 23.05 | 23.05 | 22.96 | 22.99 | 0.05 | 0.22% | 600 |
| Jan 29, 2025 | 22.95 | 22.95 | 22.88 | 22.94 | -0.09 | -0.39% | 1,600 |
| Jan 28, 2025 | 22.99 | 23.04 | 22.98 | 23.03 | -0.03 | -0.13% | 3,300 |
| Jan 27, 2025 | 23.02 | 23.07 | 23.00 | 23.06 | 0.06 | 0.26% | 6,845 |
| Jan 24, 2025 | 23.05 | 23.07 | 22.86 | 23.00 | 0.05 | 0.22% | 3,814 |
| Jan 23, 2025 | 22.95 | 22.99 | 22.94 | 22.95 | -0.06 | -0.26% | 1,828 |
| Jan 22, 2025 | 23.00 | 23.03 | 22.93 | 23.01 | -0.04 | -0.17% | 5,544 |
| Jan 21, 2025 | 23.06 | 23.14 | 23.00 | 23.05 | -0.05 | -0.22% | 6,540 |
| Jan 17, 2025 | 22.91 | 23.10 | 22.91 | 23.10 | 0.20 | 0.87% | 1,541 |
| Jan 16, 2025 | 22.89 | 22.99 | 22.83 | 22.90 | 0.03 | 0.13% | 6,900 |
| Jan 15, 2025 | 22.80 | 22.89 | 22.80 | 22.87 | 0.08 | 0.35% | 3,700 |
| Jan 14, 2025 | 22.95 | 22.95 | 22.79 | 22.79 | -0.16 | -0.70% | 3,000 |
| Jan 13, 2025 | 23.00 | 23.00 | 22.90 | 22.95 | -0.01 | -0.04% | 4,000 |
| Jan 10, 2025 | 22.90 | 22.96 | 22.90 | 22.96 | 0.12 | 0.53% | 4,514 |
| Jan 8, 2025 | 22.93 | 22.93 | 22.84 | 22.84 | -0.01 | -0.04% | 1,100 |
| Jan 7, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 0.03 | 0.13% | 1,700 |
| Jan 6, 2025 | 22.95 | 22.95 | 22.82 | 22.82 | 0.00 | 0.00% | 2,600 |
| Jan 3, 2025 | 22.82 | 23.03 | 22.79 | 22.82 | 0.00 | 0.00% | 4,100 |
| Jan 2, 2025 | 22.86 | 22.90 | 22.80 | 22.82 | -0.08 | -0.35% | 4,300 |
| Dec 31, 2024 | 22.93 | 22.93 | 22.83 | 22.90 | 0.05 | 0.22% | 1,420 |
| Dec 30, 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 0.00 | 0.00% | 3,506 |
| Dec 27, 2024 | 22.86 | 22.95 | 22.85 | 22.85 | -0.15 | -0.65% | 2,627 |
| Dec 26, 2024 | 22.77 | 23.05 | 22.76 | 23.00 | 0.24 | 1.05% | 2,600 |
| Dec 24, 2024 | 22.75 | 22.76 | 22.75 | 22.76 | 0.00 | 0.00% | 1,124 |
| Dec 23, 2024 | 22.73 | 22.95 | 22.73 | 22.76 | -0.08 | -0.35% | 1,500 |
| Dec 20, 2024 | 23.08 | 23.08 | 22.69 | 22.84 | -0.14 | -0.61% | 2,800 |
| Dec 19, 2024 | 22.68 | 23.00 | 22.68 | 22.98 | -0.10 | -0.43% | 3,900 |
| Dec 18, 2024 | 23.50 | 23.53 | 23.04 | 23.08 | -0.02 | -0.09% | 12,600 |
| Dec 17, 2024 | 23.30 | 23.30 | 23.10 | 23.10 | -0.26 | -1.11% | 3,600 |