Get the Stockscreener App
10.10
0.10%
-0.010
Pre-market:
10.115
0.015
+0.15%
Eagle Point Credit Company Inc. Stock (ECC) Price History
The historical daily chart and data for Eagle Point Credit Company Inc. stock (ECC), show that the latest closing stock price as of June 17, 2024, is $10.10.
- Eagle Point Credit Company Inc. all-time high stock price is $22.11, occurred on April 11, 2017.
- The lowest Eagle Point Credit Company Inc. stock price recorded was $3.78 on March 18, 2020. Since then, Eagle Point Credit Company Inc.'s stock price has risen over 167.20% to $10.10 now.
- The 52-week high stock price for ECC is $10.58, representing a 4.75% increase from the current share price, occurred on August 15, 2023.
- The 52-week low stock price for ECC is $8.60, indicating a -14.85% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Eagle Point Credit Company Inc. (ECC) stock in the beginning of 2023 was $13.97. The stock closed the year at $10.12, a loss of over -27.56% for the year.
The table below shows more information about ECC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $10.13 | $10.09 | $0.04 | 523,692.0 | -0.10% |
| Jun 14, 2024 | $10.13 | $10.10 | $0.03 | 893,932.0 | -0.20% |
| Jun 13, 2024 | $10.21 | $10.12 | $0.09 | 1,074,934.0 | -0.78% |
| Jun 12, 2024 | $10.25 | $10.17 | $0.08 | 1,007,522.0 | -0.10% |
| Jun 11, 2024 | $10.26 | $10.18 | $0.08 | 801,993.0 | -0.49% |
| Jun 10, 2024 | $10.30 | $10.21 | $0.09 | 1,160,471.0 | -1.63% |
| Jun 07, 2024 | $10.49 | $10.37 | $0.12 | 1,568,901.0 | +0.38% |
| Jun 06, 2024 | $10.40 | $10.30 | $0.10 | 1,418,646.0 | +1.17% |
| Jun 05, 2024 | $10.30 | $10.26 | $0.04 | 955,760.0 | +0.10% |
| Jun 04, 2024 | $10.30 | $10.23 | $0.065 | 1,071,358.0 | +0.00% |
| Jun 03, 2024 | $10.27 | $10.22 | $0.05 | 953,367.0 | +0.79% |
| May 31, 2024 | $10.23 | $10.17 | $0.06 | 857,844.0 | +0.20% |
| May 30, 2024 | $10.18 | $10.12 | $0.06 | 674,915.0 | +0.20% |
| May 29, 2024 | $10.23 | $10.10 | $0.13 | 1,120,681.0 | -0.68% |
| May 28, 2024 | $10.27 | $10.20 | $0.07 | 603,361.0 | +0.29% |
| May 24, 2024 | $10.25 | $10.18 | $0.07 | 471,394.0 | +0.00% |
| May 23, 2024 | $10.31 | $10.18 | $0.13 | 678,156.0 | -0.78% |
| May 22, 2024 | $10.34 | $10.26 | $0.08 | 633,021.0 | -0.48% |
| May 21, 2024 | $10.38 | $10.24 | $0.14 | 989,479.0 | +0.58% |
Eagle Point Credit Company Inc. Stock (ECC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Point Credit Company Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Point Credit Company Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eagle Point Credit Company Inc. Stock (ECC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $10.49 | $10.09 | $0.40 | 11,954,268.0 | -0.88% |
| May, 2024 | $10.38 | $10.02 | $0.36 | 16,870,667.0 | +1.39% |
| Apr, 2024 | $10.32 | $9.87 | $0.455 | 14,692,217.0 | -0.59% |
| Mar, 2024 | $10.32 | $9.98 | $0.34 | 14,626,942.0 | +0.30% |
| Feb, 2024 | $10.17 | $9.80 | $0.37 | 12,937,095.0 | +0.20% |
| Jan, 2024 | $10.20 | $9.45 | $0.7474 | 13,976,758.0 | +5.89% |
Eagle Point Credit Company Inc. Stock (ECC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.77 | $9.22 | $0.55 | 15,099,222.0 | +0.85% |
| Nov, 2023 | $9.96 | $9.30 | $0.66 | 10,885,912.0 | +0.64% |
| Oct, 2023 | $10.19 | $8.60 | $1.59 | 12,984,846.0 | -7.78% |
| Sep, 2023 | $10.46 | $9.98 | $0.475 | 9,478,417.0 | -2.22% |
| Aug, 2023 | $10.58 | $10.14 | $0.4389 | 10,609,737.0 | +0.19% |
| Jul, 2023 | $10.50 | $10.00 | $0.50 | 12,059,305.0 | +1.97% |
| Jun, 2023 | $10.95 | $10.14 | $0.81 | 9,102,404.0 | +0.40% |
| May, 2023 | $11.79 | $10.12 | $1.67 | 8,446,392.0 | -11.23% |
| Apr, 2023 | $11.45 | $10.98 | $0.47 | 4,475,508.0 | +2.06% |
| Mar, 2023 | $11.74 | $10.08 | $1.66 | 9,491,658.0 | -1.06% |
| Feb, 2023 | $11.32 | $10.76 | $0.56 | 7,714,557.0 | +4.54% |
| Jan, 2023 | $10.88 | $10.20 | $0.675 | 7,130,636.0 | +6.72% |
Eagle Point Credit Company Inc. Stock (ECC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.52 | $9.96 | $1.56 | 10,274,281.0 | -7.75% |
| Nov, 2022 | $11.77 | $10.45 | $1.32 | 8,425,388.0 | +0.83% |
| Oct, 2022 | $11.75 | $10.16 | $1.59 | 7,638,648.0 | -1.09% |
| Sep, 2022 | $11.94 | $10.40 | $1.54 | 8,712,526.0 | -4.35% |
| Aug, 2022 | $12.09 | $11.07 | $1.02 | 8,268,875.0 | -1.71% |
| Jul, 2022 | $12.47 | $11.45 | $1.02 | 5,914,828.0 | -0.68% |
| Jun, 2022 | $13.17 | $11.22 | $1.95 | 5,715,723.0 | -7.17% |
| May, 2022 | $13.19 | $11.00 | $2.19 | 6,883,200.0 | -2.91% |
| Apr, 2022 | $13.35 | $12.60 | $0.75 | 6,408,802.0 | -0.61% |
| Mar, 2022 | $14.09 | $12.67 | $1.42 | 7,865,594.0 | -6.07% |
| Feb, 2022 | $14.28 | $13.45 | $0.8288 | 7,587,396.0 | +1.67% |
| Jan, 2022 | $14.48 | $12.82 | $1.66 | 8,003,907.0 | -1.64% |
0.00%
0.74%
Cap:
|
Volume (24h):