Eagle Point Credit Company Inc. (ECC) NYSE
3.56
-0.24(-6.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.75 | 3.56 | 3.56 | 3.78 | 3.49 | 4.47M |
| March 12, 2026 | 3.94 | 3.8 | 3.8 | 3.95 | 3.8 | 3.79M |
| March 11, 2026 | 4.05 | 3.97 | 3.97 | 4.12 | 3.94 | 2.77M |
| March 10, 2026 | 4.08 | 4.18 | 4.18 | 4.2 | 4.07 | 2.7M |
| March 09, 2026 | 3.97 | 4.06 | 4.06 | 4.07 | 3.96 | 2.42M |
| March 06, 2026 | 4 | 4.01 | 4.01 | 4.08 | 3.98 | 2.88M |
| March 05, 2026 | 4.03 | 4.08 | 4.08 | 4.08 | 4 | 1.24M |
| March 04, 2026 | 4.11 | 3.99 | 3.99 | 4.14 | 3.99 | 1.65M |
| March 03, 2026 | 4.09 | 4.05 | 4.05 | 4.11 | 4 | 1.8M |
| March 02, 2026 | 3.96 | 4.13 | 4.13 | 4.21 | 3.95 | 4.26M |
| February 27, 2026 | 3.93 | 4.03 | 4.03 | 4.06 | 3.85 | 3.69M |
| February 26, 2026 | 4.05 | 3.9 | 3.9 | 4.06 | 3.87 | 5.15M |
| February 25, 2026 | 3.95 | 4.07 | 4.07 | 4.1 | 3.88 | 3.44M |
| February 24, 2026 | 3.95 | 3.95 | 3.95 | 3.98 | 3.89 | 2.77M |
| February 23, 2026 | 4.03 | 3.99 | 3.99 | 4.17 | 3.97 | 3.19M |
| February 20, 2026 | 4.14 | 4.05 | 0 | 4.14 | 4.03 | 2.31M |
| February 19, 2026 | 4.26 | 4.13 | 0 | 4.26 | 4.06 | 3.59M |
| February 18, 2026 | 4.06 | 4.21 | 0 | 4.28 | 4.06 | 3.54M |
| February 17, 2026 | 3.98 | 4.17 | 0 | 4.19 | 3.95 | 9.41M |
| February 13, 2026 | 4.72 | 4.47 | 0 | 4.74 | 4.45 | 2.92M |
| February 12, 2026 | 4.78 | 4.75 | 0 | 4.84 | 4.74 | 1.55M |
| February 11, 2026 | 4.64 | 4.78 | 0 | 4.8 | 4.64 | 2.11M |
| February 10, 2026 | 4.82 | 4.61 | 0 | 4.84 | 4.53 | 6.38M |
| February 09, 2026 | 4.97 | 4.89 | 0 | 5.01 | 4.8 | 2.78M |
| February 06, 2026 | 5.07 | 5.15 | 0 | 5.15 | 4.97 | 3.48M |
| February 05, 2026 | 5.08 | 4.97 | 0 | 5.11 | 4.96 | 1.95M |
| February 04, 2026 | 5.03 | 5.11 | 0 | 5.13 | 4.97 | 2.75M |
| February 03, 2026 | 5.17 | 5 | 0 | 5.19 | 4.94 | 6.07M |
| February 02, 2026 | 5.36 | 5.19 | 0 | 5.37 | 5.16 | 3.99M |
| January 30, 2026 | 5.56 | 5.42 | 0 | 5.63 | 5.37 | 6.65M |
| January 29, 2026 | 5.79 | 5.79 | 0 | 5.79 | 5.71 | 1.14M |
| January 28, 2026 | 5.77 | 5.74 | 0 | 5.78 | 5.74 | 666,900 |
| January 27, 2026 | 5.84 | 5.73 | 0 | 5.85 | 5.7 | 1.49M |
| January 26, 2026 | 5.8 | 5.85 | 0 | 5.88 | 5.8 | 1.68M |
| January 23, 2026 | 5.66 | 5.8 | 0 | 5.8 | 5.65 | 1.69M |
| January 22, 2026 | 5.66 | 5.67 | 0 | 5.7 | 5.63 | 877,700 |
| January 21, 2026 | 5.69 | 5.61 | 0 | 5.73 | 5.61 | 2.04M |
| January 20, 2026 | 5.71 | 5.68 | 0 | 5.75 | 5.68 | 1.13M |
| January 16, 2026 | 5.7 | 5.74 | 0 | 5.75 | 5.66 | 677,316 |
| January 15, 2026 | 5.67 | 5.7 | 0 | 5.7 | 5.61 | 1.06M |
| January 14, 2026 | 5.59 | 5.69 | 0 | 5.73 | 5.58 | 1.45M |
| January 13, 2026 | 5.65 | 5.61 | 0 | 5.67 | 5.58 | 1.7M |
| January 12, 2026 | 5.75 | 5.73 | 0 | 5.75 | 5.69 | 1.42M |
| January 09, 2026 | 5.85 | 5.9 | 0 | 5.94 | 5.78 | 2.11M |
| January 08, 2026 | 5.88 | 5.8 | 0 | 5.89 | 5.78 | 1.39M |
| January 07, 2026 | 6 | 5.85 | 0 | 6 | 5.85 | 1.49M |
| January 06, 2026 | 6 | 5.95 | 0 | 6.05 | 5.85 | 1.78M |
| January 05, 2026 | 5.92 | 6 | 0 | 6.04 | 5.92 | 1.45M |
| January 02, 2026 | 5.78 | 5.9 | 0 | 5.94 | 5.77 | 1.17M |
| December 31, 2025 | 5.73 | 5.76 | 0 | 5.82 | 5.7 | 2.37M |
| December 30, 2025 | 5.7 | 5.73 | 0 | 5.75 | 5.67 | 1.97M |
| December 29, 2025 | 5.74 | 5.7 | 0 | 5.77 | 5.66 | 1.43M |
| December 26, 2025 | 5.73 | 5.74 | 0 | 5.78 | 5.7 | 1.15M |
| December 24, 2025 | 5.65 | 5.75 | 0 | 5.77 | 5.65 | 608,637 |
| December 23, 2025 | 5.7 | 5.7 | 0 | 5.75 | 5.64 | 1.3M |
| December 22, 2025 | 5.71 | 5.73 | 0 | 5.75 | 5.64 | 1.5M |
| December 19, 2025 | 5.67 | 5.72 | 0 | 5.78 | 5.67 | 866,200 |
| December 18, 2025 | 5.63 | 5.68 | 0 | 5.72 | 5.62 | 1.07M |
| December 17, 2025 | 5.58 | 5.61 | 0 | 5.68 | 5.57 | 1.6M |
| December 16, 2025 | 5.41 | 5.54 | 0 | 5.58 | 5.4 | 1.75M |
