Eagle Point Credit Company Inc. - ECCW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.58	23.58	23.58	23.72	23.58	1,438
August 21, 2025	23.59	23.59	23.59	23.62	23.59	3,000
August 20, 2025	23.59	23.59	23.59	23.59	23.59	1,170
August 19, 2025	23.56	23.59	23.59	23.62	23.56	6,100
August 18, 2025	23.54	23.55	23.55	23.58	23.53	5,300
August 15, 2025	23.5	23.53	23.53	23.65	23.5	2,404
August 14, 2025	23.55	23.52	23.52	23.55	23.52	700
August 13, 2025	23.55	23.44	23.44	23.63	23.43	3,506
August 12, 2025	23.5	23.53	23.53	23.65	23.45	14,200
August 11, 2025	23.4	23.4	23.4	23.43	23.4	9,139
August 08, 2025	23.39	23.4	23.4	23.57	23.31	17,100
August 07, 2025	23.58	23.35	23.35	23.71	23.35	21,438
August 06, 2025	23.64	23.55	23.55	23.73	23.55	6,249
August 05, 2025	23.58	23.61	23.61	23.8	23.58	4,037
August 04, 2025	23.67	23.62	23.62	23.69	23.58	1,300
August 01, 2025	23.7	23.65	23.65	23.7	23.65	1,400
July 31, 2025	23.69	23.57	23.57	23.81	23.57	2,827
July 30, 2025	23.59	23.69	23.69	23.72	23.59	2,408
July 29, 2025	23.7	23.59	23.59	23.7	23.51	8,307
July 28, 2025	23.6	23.63	23.63	23.64	23.54	4,522
July 25, 2025	23.56	23.6	23.6	23.73	23.56	4,200
July 24, 2025	23.68	23.57	23.57	23.75	23.52	8,426
July 23, 2025	23.65	23.64	23.64	23.76	23.64	3,700
July 22, 2025	23.65	23.69	23.69	23.79	23.65	1,100
July 21, 2025	23.62	23.7	23.7	23.72	23.61	4,811
July 18, 2025	23.65	23.62	23.62	23.7	23.62	6,000
July 17, 2025	23.65	23.64	23.64	23.65	23.6	11,149
July 16, 2025	23.65	23.68	23.68	23.71	23.64	10,300
July 15, 2025	23.76	23.73	23.73	23.79	23.73	10,205
July 14, 2025	23.77	23.68	23.68	23.77	23.67	16,509
July 11, 2025	23.74	23.74	23.74	23.74	23.74	22
July 10, 2025	23.75	23.74	23.74	23.75	23.74	1,400
July 09, 2025	23.64	23.75	23.75	23.75	23.64	700
July 08, 2025	23.66	23.65	23.65	23.66	23.65	947
July 07, 2025	23.52	23.62	23.62	23.66	23.52	600
July 03, 2025	23.52	23.52	23.52	23.52	23.52	300
July 02, 2025	23.61	23.64	23.64	23.64	23.61	708
July 01, 2025	23.59	23.56	23.56	23.59	23.56	3,600
June 30, 2025	23.52	23.61	23.61	23.61	23.52	3,700
June 27, 2025	23.51	23.49	23.49	23.56	23.47	6,038
June 26, 2025	23.46	23.49	23.49	23.49	23.46	2,300
June 25, 2025	23.41	23.44	23.44	23.44	23.35	6,600
June 24, 2025	23.4	23.42	23.42	23.42	23.36	7,200
June 23, 2025	23.32	23.32	23.32	23.32	23.32	205
June 20, 2025	23.37	23.41	23.41	23.41	23.34	6,200
June 18, 2025	23.32	23.34	23.34	23.38	23.31	9,818
June 17, 2025	23.36	23.36	23.36	23.36	23.36	200
June 16, 2025	23.33	23.36	23.36	23.36	23.33	4,700
June 13, 2025	23.69	23.66	23.24	23.69	23.51	2,015
June 12, 2025	23.6	23.65	23.23	23.65	23.6	1,100
June 11, 2025	23.57	23.61	23.19	23.61	23.57	700
June 10, 2025	23.68	23.55	23.13	23.68	23.55	1,647
June 09, 2025	23.56	23.57	23.15	23.68	23.5	4,345
June 06, 2025	23.55	23.55	23.13	23.59	23.53	1,832
June 05, 2025	23.72	23.6	23.18	23.72	23.51	2,701
June 04, 2025	23.64	23.64	23.64	23.65	23.55	2,768
June 03, 2025	23.47	23.54	23.54	23.54	23.47	6,229
June 02, 2025	23.47	23.5	23.5	23.5	23.44	5,238
May 30, 2025	23.53	23.48	23.48	23.53	23.48	2,534
May 29, 2025	23.37	23.42	23.42	23.5	23.35	27,300

Eagle Point Credit Company Inc. (ECCW) NYSE