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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.6	25	25	25	24.57	8,300
January 12, 2026	24.84	24.85	24.85	24.88	24.71	8,719
January 09, 2026	24.83	24.83	24.83	24.83	24.83	362
January 08, 2026	24.8	24.85	24.85	24.85	24.6	2,716
January 07, 2026	24.63	24.62	24.62	24.63	24.62	3,332
January 06, 2026	24.7	24.7	24.7	24.91	24.61	7,400
January 05, 2026	24.5	24.62	24.62	24.81	24.47	4,907
January 02, 2026	25	24.64	24.64	25	24.58	2,213
December 31, 2025	24.8	24.86	24.86	24.86	24.8	2,600
December 30, 2025	24.8	24.88	24.88	24.88	24.72	4,904
December 29, 2025	24.8	24.8	24.8	24.81	24.72	5,200
December 26, 2025	24.8	24.8	24.8	24.81	24.65	4,600
December 24, 2025	24.8	24.8	24.8	24.85	24.65	17,000
December 23, 2025	24.85	24.8	24.8	24.85	24.7	24,400
December 22, 2025	24.8	24.8	24.8	24.99	24.78	14,200
December 19, 2025	24.88	24.8	24.8	24.88	24.8	6,219
December 18, 2025	24.8	24.88	24.88	25	24.75	12,800
December 17, 2025	24.65	24.82	24.82	24.82	24.6	60,000
December 16, 2025	24.65	24.65	24.65	24.75	24.64	34,700
December 15, 2025	24.3	24.65	24.65	24.68	24.3	22,610
December 12, 2025	24.5	24.74	24.32	24.75	24.5	8,700
December 11, 2025	24.74	24.7	24.28	24.79	24.49	7,122
December 10, 2025	24.32	24.74	24.32	24.75	24.32	22,100
December 09, 2025	24.24	24.28	23.87	24.28	24.24	1,200
December 08, 2025	24.29	24.29	23.88	24.34	24.29	4,518
December 05, 2025	24.4	24.25	23.84	24.4	24.25	1,335
December 04, 2025	24.37	24.4	24.4	24.4	24.37	661
December 03, 2025	24.19	24.22	24.22	24.22	24.19	819
December 02, 2025	24.06	24.31	24.31	24.31	24.06	1,745
December 01, 2025	24.25	24.15	24.15	24.25	24.06	3,900
November 28, 2025	24.4	24.39	24.39	24.4	24.39	1,405
November 26, 2025	24.2	24.13	24.13	24.2	24	5,263
November 25, 2025	24	24	24	24	24	1,451
November 24, 2025	23.95	24.06	24.06	24.06	23.95	1,500
November 21, 2025	24.08	24.03	24.03	24.08	23.95	2,343
November 20, 2025	24.24	24.24	24.24	24.24	24.24	1,627
November 19, 2025	24.25	24.24	24.24	24.27	24.15	3,100
November 18, 2025	24.25	24.25	24.25	24.47	24.25	11,414
November 17, 2025	24.82	24.25	24.25	24.82	24.17	6,200
November 14, 2025	24.08	24.16	24.16	24.16	23.94	8,641
November 13, 2025	23.96	24.09	24.09	24.09	23.96	15,500
November 12, 2025	23.9	23.96	23.96	23.96	23.9	2,600
November 11, 2025	23.96	23.96	23.96	23.96	23.96	330
November 10, 2025	23.96	23.96	23.96	23.96	23.92	804
November 07, 2025	23.87	23.95	23.95	23.97	23.81	5,112
November 06, 2025	23.98	23.9	23.9	23.98	23.87	2,029
November 05, 2025	23.94	23.94	23.94	23.94	23.94	560
November 04, 2025	23.87	23.87	23.87	23.87	23.87	193
November 03, 2025	23.87	23.87	23.87	23.87	23.87	400
October 31, 2025	23.86	23.86	23.86	23.86	23.86	122
October 30, 2025	23.87	23.87	23.87	23.9	23.84	1,900
October 29, 2025	23.88	23.81	23.81	23.88	23.81	1,146
October 28, 2025	23.82	23.89	23.89	23.9	23.81	2,500
October 27, 2025	23.82	23.82	23.82	23.82	23.81	1,508
October 24, 2025	23.81	23.81	23.81	23.81	23.81	1,775
October 23, 2025	23.85	23.79	23.79	23.85	23.79	1,775
October 22, 2025	23.82	23.85	23.85	23.85	23.82	2,600
October 21, 2025	23.79	23.83	23.83	23.83	23.79	603
October 20, 2025	23.75	23.77	23.77	23.79	23.75	611
October 17, 2025	23.66	23.75	23.75	23.85	23.66	6,810

Eagle Point Credit Company Inc. (ECCW) NYSE