Eagle Point Credit Inc. (ECCW)
NYSE: ECCW
· Real-Time Price · USD
23.94
-0.11 (-0.46%)
At close: Sep 12, 2025, 3:49 PM
23.93
-0.04%
After-hours: Sep 12, 2025, 03:49 PM EDT
ECCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.10 | 24.10 | 23.93 | 23.93 | 23.93 | -0.50% | 2,748 |
| Sep 11, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 0.04% | 300 |
| Sep 10, 2025 | 24.05 | 24.05 | 23.91 | 24.04 | 24.04 | -0.17% | 1,144 |
| Sep 9, 2025 | 23.89 | 24.08 | 23.89 | 24.08 | 24.08 | 0.75% | 3,044 |
| Sep 8, 2025 | 23.89 | 23.97 | 23.88 | 23.90 | 23.90 | 0.17% | 6,900 |
| Sep 5, 2025 | 23.75 | 23.89 | 23.75 | 23.86 | 23.86 | 0.21% | 2,900 |
| Sep 4, 2025 | 23.71 | 23.81 | 23.71 | 23.81 | 23.81 | 0.34% | 5,401 |
| Sep 3, 2025 | 23.71 | 23.75 | 23.70 | 23.73 | 23.73 | -0.08% | 2,520 |
| Sep 2, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 0.04% | 3,900 |
| Aug 29, 2025 | 23.79 | 23.80 | 23.74 | 23.74 | 23.74 | 0.30% | 900 |
| Aug 28, 2025 | 23.68 | 23.70 | 23.63 | 23.67 | 23.67 | -0.04% | 2,025 |
| Aug 27, 2025 | 23.60 | 23.68 | 23.60 | 23.68 | 23.68 | 0.00% | 700 |
| Aug 26, 2025 | 23.67 | 23.68 | 23.67 | 23.68 | 23.68 | 0.38% | 1,814 |
| Aug 25, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% | 800 |
| Aug 22, 2025 | 23.58 | 23.72 | 23.58 | 23.58 | 23.58 | -0.04% | 1,438 |
| Aug 21, 2025 | 23.59 | 23.62 | 23.59 | 23.59 | 23.59 | 0.00% | 3,000 |
| Aug 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.00% | 1,170 |
| Aug 19, 2025 | 23.56 | 23.62 | 23.56 | 23.59 | 23.59 | 0.17% | 6,100 |
| Aug 18, 2025 | 23.54 | 23.58 | 23.53 | 23.55 | 23.55 | 0.08% | 5,300 |
| Aug 15, 2025 | 23.50 | 23.65 | 23.50 | 23.53 | 23.53 | 0.04% | 2,404 |