Encore Capital Group (NQ: ECPG )

46.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 45.53 46.08 45.13 46.06 435,767 +1.07(+2.38%)
Mar 26, 2024 45.72 46.03 44.70 44.99 331,492 -0.47(-1.03%)
Mar 25, 2024 46.74 47.02 45.46 45.46 144,100 -1.15(-2.47%)
Mar 22, 2024 47.75 47.92 46.50 46.61 126,845 -0.87(-1.83%)
Mar 21, 2024 46.89 47.62 46.52 47.48 230,196 +1.05(+2.26%)
Mar 20, 2024 45.16 46.83 45.03 46.43 127,698 +1.17(+2.59%)
Mar 19, 2024 44.90 46.01 44.90 45.26 115,652 +0.39(+0.87%)
Mar 18, 2024 46.15 46.15 44.79 44.87 149,368 -1.24(-2.69%)
Mar 15, 2024 45.11 46.74 45.06 46.11 317,720 -0.54(-1.16%)
Mar 14, 2024 48.50 48.50 45.70 46.65 173,126 -1.48(-3.08%)
Mar 13, 2024 48.75 49.17 48.01 48.13 124,935 -0.99(-2.02%)
Mar 12, 2024 49.20 49.28 48.79 49.12 91,477 -0.37(-0.75%)
Mar 11, 2024 50.30 50.73 49.02 49.49 58,035 -0.66(-1.32%)
Mar 08, 2024 49.77 50.83 49.00 50.15 105,476 +1.21(+2.47%)
Mar 07, 2024 48.43 49.13 48.00 48.94 76,742 +0.97(+2.02%)
Mar 06, 2024 47.79 48.68 47.55 47.97 125,612 +0.41(+0.86%)
Mar 05, 2024 48.29 48.88 47.56 47.56 97,171 -1.02(-2.10%)
Mar 04, 2024 49.07 49.38 48.57 48.58 89,019 -0.31(-0.63%)
Mar 01, 2024 48.25 49.03 47.75 48.89 81,748 +0.89(+1.85%)
Feb 29, 2024 49.07 49.24 47.26 48.00 215,758 -0.25(-0.52%)
Feb 28, 2024 47.92 48.32 47.60 48.25 122,785 +0.26(+0.54%)
Feb 27, 2024 47.63 48.54 47.50 47.99 155,316 +0.52(+1.10%)
Feb 26, 2024 49.25 49.74 47.45 47.47 154,354 -2.09(-4.22%)
Feb 23, 2024 48.18 50.32 47.72 49.56 236,718 +1.38(+2.86%)
Feb 22, 2024 50.57 50.57 46.71 48.18 670,358 -5.24(-9.81%)
Feb 21, 2024 53.09 53.72 52.71 53.42 213,827 +0.11(+0.21%)
Feb 20, 2024 51.94 53.49 51.92 53.31 210,960 +0.58(+1.10%)
Feb 16, 2024 50.85 54.55 49.81 52.73 312,946 +1.71(+3.35%)
Feb 15, 2024 50.03 51.38 49.83 51.02 161,442 +1.22(+2.45%)
Feb 14, 2024 50.21 50.35 49.23 49.80 111,345 +0.34(+0.69%)
Feb 13, 2024 50.40 50.72 49.17 49.46 128,767 -2.48(-4.77%)
Feb 12, 2024 50.55 52.25 50.55 51.94 120,550 +1.61(+3.20%)
Feb 09, 2024 50.33 50.98 48.13 50.33 88,970 +0.11(+0.22%)
Feb 08, 2024 49.32 50.30 48.78 50.22 91,289 +0.90(+1.82%)
Feb 07, 2024 50.22 50.46 48.73 49.32 202,704 -0.77(-1.54%)
Feb 06, 2024 49.49 50.31 49.43 50.09 137,295 +0.29(+0.58%)
Feb 05, 2024 49.62 50.45 49.07 49.80 83,098 -0.45(-0.90%)
Feb 02, 2024 50.44 51.26 49.88 50.25 91,882 -1.01(-1.97%)
Feb 01, 2024 50.30 51.30 49.90 51.26 177,113 +1.18(+2.36%)
Jan 31, 2024 51.71 52.14 50.07 50.08 103,660 -2.03(-3.90%)
Jan 30, 2024 51.55 52.37 51.52 52.11 148,588 +0.31(+0.60%)
Jan 29, 2024 51.69 52.30 51.45 51.80 137,857 +0.12(+0.23%)
Jan 26, 2024 51.77 52.09 51.15 51.68 96,881 +0.31(+0.60%)
Jan 25, 2024 52.09 52.13 50.99 51.37 288,399 +0.04(+0.08%)
Jan 24, 2024 52.33 52.36 51.02 51.33 122,304 -0.25(-0.48%)
Jan 23, 2024 51.86 52.65 51.31 51.58 160,090 -0.20(-0.39%)
Jan 22, 2024 51.15 51.97 51.15 51.78 104,526 +1.17(+2.31%)
Jan 19, 2024 50.48 51.12 49.64 50.61 164,564 +0.43(+0.86%)
Jan 18, 2024 49.32 50.29 49.01 50.18 298,371 +1.38(+2.83%)
Jan 17, 2024 48.37 49.47 48.12 48.80 125,280 -0.49(-0.99%)
Jan 16, 2024 48.60 49.35 47.80 49.29 128,703 +0.06(+0.12%)
Jan 12, 2024 50.25 50.30 48.92 49.23 138,755 -0.32(-0.65%)
Jan 11, 2024 49.83 49.98 48.71 49.55 74,852 -0.82(-1.63%)
Jan 10, 2024 49.64 50.57 49.19 50.37 91,779 +0.27(+0.54%)
Jan 09, 2024 49.34 50.14 48.98 50.10 79,422 -0.05(-0.10%)
Jan 08, 2024 49.40 50.69 49.40 50.15 116,124 +0.53(+1.07%)
Jan 05, 2024 48.92 50.70 46.31 49.62 106,902 +0.27(+0.55%)
Jan 04, 2024 49.51 50.22 47.74 49.35 114,906 -0.03(-0.06%)
Jan 03, 2024 50.90 51.02 48.58 49.38 214,716 -2.19(-4.25%)
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.