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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.7	23.66	23.66	23.7	23.66	2,622
October 15, 2025	23.8	23.77	23.77	23.8	23.77	900
October 14, 2025	23.85	23.8	23.8	23.85	23.8	2,221
October 13, 2025	23.75	23.72	23.72	23.89	23.69	9,706
October 10, 2025	23.83	23.75	23.75	23.83	23.75	2,600
October 09, 2025	23.82	23.75	23.75	23.82	23.66	3,154
October 08, 2025	23.83	23.79	23.79	23.9	23.55	11,500
October 07, 2025	23.88	23.87	23.87	23.93	23.85	2,348
October 06, 2025	23.8	23.96	23.96	23.98	23.8	632
October 03, 2025	23.94	23.94	23.94	23.94	23.91	3,803
October 02, 2025	23.94	23.91	23.91	23.94	23.85	1,537
October 01, 2025	23.99	23.86	23.86	23.99	23.71	1,712
September 30, 2025	23.91	23.81	23.81	23.91	23.77	1,838
September 29, 2025	23.97	23.91	23.91	23.98	23.91	5,000
September 26, 2025	23.85	23.92	23.92	23.92	23.85	328
September 25, 2025	23.89	23.92	23.92	23.99	23.77	14,100
September 24, 2025	23.78	23.79	23.79	23.85	23.75	1,609
September 23, 2025	23.82	23.82	23.82	23.82	23.7	3,025
September 22, 2025	24.1	23.85	23.85	24.1	23.76	3,200
September 19, 2025	23.96	23.96	23.96	23.96	23.96	5,386
September 18, 2025	23.83	23.87	23.87	24.1	23.71	5,400
September 17, 2025	23.56	23.73	23.73	23.74	23.56	2,700
September 16, 2025	23.86	23.77	23.77	23.86	23.77	1,900
September 15, 2025	23.63	23.65	23.65	23.65	23.52	2,800
September 12, 2025	24.1	23.93	23.93	24.1	23.93	2,748
September 11, 2025	24	24.05	24.05	24.05	24	300
September 10, 2025	24.05	24.04	24.04	24.05	23.91	1,144
September 09, 2025	23.89	24.08	24.08	24.08	23.89	3,044
September 08, 2025	23.89	23.9	23.9	23.97	23.88	6,900
September 05, 2025	23.75	23.86	23.86	23.89	23.75	2,900
September 04, 2025	23.71	23.81	23.81	23.81	23.71	5,401
September 03, 2025	23.71	23.73	23.73	23.75	23.7	2,520
September 02, 2025	23.65	23.75	23.75	23.75	23.65	3,900
August 29, 2025	23.79	23.74	23.74	23.8	23.74	900
August 28, 2025	23.68	23.67	23.67	23.7	23.63	2,025
August 27, 2025	23.6	23.68	23.68	23.68	23.6	700
August 26, 2025	23.67	23.68	23.68	23.68	23.67	1,814
August 25, 2025	23.59	23.59	23.59	23.59	23.59	800
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

Eagle Point Credit Company Inc. (ECCW) NYSE