Eagle Point Credit Inc. ... (ECCX)
25.35
-0.20 (-0.78%)
At close: Mar 06, 2025, 11:10 AM
ECCX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.54 | 25.54 | 25.28 | 25.35 | -0.20 | -0.78% | 3,530 |
| Mar 4, 2025 | 25.18 | 26.95 | 25.17 | 25.55 | 0.45 | 1.79% | 93,247 |
| Mar 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | -0.09 | -0.36% | 300 |
| Feb 28, 2025 | 25.01 | 25.19 | 24.93 | 25.19 | 0.01 | 0.04% | 7,624 |
| Feb 27, 2025 | 25.15 | 25.19 | 25.02 | 25.18 | 0.23 | 0.92% | 2,200 |
| Feb 26, 2025 | 25.00 | 25.00 | 24.91 | 24.95 | -0.05 | -0.20% | 811 |
| Feb 25, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 0.02 | 0.08% | 810 |
| Feb 24, 2025 | 24.86 | 24.98 | 24.86 | 24.98 | 0.12 | 0.48% | 427 |
| Feb 21, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | -0.14 | -0.56% | 523 |
| Feb 20, 2025 | 24.92 | 25.00 | 24.92 | 25.00 | 0.15 | 0.60% | 1,400 |
| Feb 19, 2025 | 25.19 | 25.19 | 24.76 | 24.85 | -0.19 | -0.76% | 2,200 |
| Feb 18, 2025 | 24.90 | 25.18 | 24.90 | 25.04 | 0.08 | 0.32% | 1,700 |
| Feb 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 0.00 | 0.00% | 107 |
| Feb 13, 2025 | 25.06 | 25.06 | 24.89 | 24.96 | -0.11 | -0.44% | 2,000 |
| Feb 12, 2025 | 24.95 | 25.07 | 24.95 | 25.07 | -0.03 | -0.12% | 500 |
| Feb 11, 2025 | 25.04 | 25.10 | 25.04 | 25.10 | 0.20 | 0.80% | 328 |
| Feb 10, 2025 | 24.90 | 24.90 | 24.89 | 24.90 | -0.12 | -0.48% | 1,704 |
| Feb 7, 2025 | 24.87 | 25.08 | 24.87 | 25.02 | 0.02 | 0.08% | 900 |
| Feb 6, 2025 | 24.89 | 25.07 | 24.84 | 25.00 | 0.02 | 0.08% | 4,037 |
| Feb 5, 2025 | 24.98 | 24.98 | 24.91 | 24.98 | 0.00 | 0.00% | 2,420 |
| Feb 4, 2025 | 24.98 | 24.98 | 24.87 | 24.98 | 0.00 | 0.00% | 800 |
| Feb 3, 2025 | 24.82 | 24.99 | 24.75 | 24.98 | 0.16 | 0.64% | 2,900 |
| Jan 31, 2025 | 24.90 | 24.90 | 24.82 | 24.82 | 0.07 | 0.28% | 500 |
| Jan 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 0.00 | 0.00% | 279 |
| Jan 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | -0.14 | -0.56% | 800 |
| Jan 28, 2025 | 24.73 | 24.89 | 24.73 | 24.89 | 0.16 | 0.65% | 1,015 |
| Jan 27, 2025 | 24.79 | 25.00 | 24.62 | 24.73 | -0.07 | -0.28% | 14,126 |
| Jan 24, 2025 | 24.62 | 24.81 | 24.62 | 24.80 | 0.08 | 0.32% | 1,400 |
| Jan 23, 2025 | 24.63 | 24.72 | 24.63 | 24.72 | 0.10 | 0.41% | 700 |
| Jan 22, 2025 | 24.73 | 24.85 | 24.62 | 24.62 | -0.22 | -0.89% | 1,400 |
| Jan 21, 2025 | 24.65 | 24.84 | 24.60 | 24.84 | 0.19 | 0.77% | 4,027 |
| Jan 17, 2025 | 24.45 | 24.90 | 24.45 | 24.65 | 0.01 | 0.04% | 2,700 |
| Jan 16, 2025 | 24.65 | 24.65 | 24.51 | 24.64 | 0.06 | 0.24% | 1,307 |
| Jan 15, 2025 | 24.64 | 24.64 | 24.50 | 24.58 | 0.02 | 0.08% | 1,500 |
| Jan 14, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | 0.15 | 0.61% | 1,100 |
| Jan 13, 2025 | 24.39 | 24.48 | 24.37 | 24.41 | 0.02 | 0.08% | 2,338 |
| Jan 10, 2025 | 24.37 | 24.50 | 24.36 | 24.39 | -0.11 | -0.45% | 5,604 |
| Jan 8, 2025 | 24.40 | 24.63 | 24.36 | 24.50 | 0.00 | 0.00% | 10,724 |
| Jan 7, 2025 | 24.58 | 24.58 | 24.38 | 24.50 | -0.11 | -0.45% | 2,400 |
| Jan 6, 2025 | 24.52 | 24.61 | 24.52 | 24.61 | -0.03 | -0.12% | 1,922 |
| Jan 3, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 0.14 | 0.57% | 2,900 |
| Jan 2, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 0.18 | 0.74% | 900 |
| Dec 31, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 0.00 | 0.00% | 0 |
| Dec 30, 2024 | 24.50 | 24.50 | 24.32 | 24.32 | -0.13 | -0.53% | 1,842 |
| Dec 27, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 0.01 | 0.04% | 1,200 |
| Dec 26, 2024 | 24.33 | 24.44 | 24.33 | 24.44 | 0.11 | 0.45% | 500 |
| Dec 24, 2024 | 24.46 | 24.46 | 24.33 | 24.33 | 0.01 | 0.04% | 1,802 |
| Dec 23, 2024 | 24.31 | 24.32 | 24.31 | 24.32 | 0.02 | 0.08% | 318 |
| Dec 20, 2024 | 24.30 | 24.56 | 24.30 | 24.30 | -0.19 | -0.78% | 2,400 |
| Dec 19, 2024 | 24.42 | 24.68 | 24.35 | 24.49 | 0.14 | 0.57% | 3,800 |