Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.663 5.686 5.621 5.653 87,776 -0.00(-0.06%)
Jan 30, 2017 5.623 5.660 5.614 5.657 63,882 +0.03(+0.46%)
Jan 27, 2017 5.653 5.669 5.624 5.631 102,195 +0.01(+0.12%)
Jan 26, 2017 5.634 5.657 5.614 5.624 167,734 +0.01(+0.12%)
Jan 25, 2017 5.624 5.631 5.601 5.618 154,811 -0.01(-0.23%)
Jan 24, 2017 5.605 5.644 5.582 5.631 115,723 +0.02(+0.34%)
Jan 23, 2017 5.588 5.614 5.585 5.611 64,530 +0.02(+0.30%)
Jan 20, 2017 5.614 5.627 5.585 5.595 52,001 -0.02(-0.29%)
Jan 19, 2017 5.566 5.614 5.566 5.611 269,011 +0.06(+1.11%)
Jan 18, 2017 5.522 5.566 5.522 5.549 223,622 +0.02(+0.41%)
Jan 17, 2017 5.517 5.580 5.494 5.527 306,682 +0.02(+0.41%)
Jan 13, 2017 5.504 5.504 5.504 0 +0.01(+0.24%)
Jan 12, 2017 5.517 5.517 5.482 5.491 112,952 +0.00(+0.00%)
Jan 11, 2017 5.452 5.496 5.442 5.491 86,947 +0.03(+0.54%)
Jan 10, 2017 5.468 5.497 5.435 5.461 127,589 -0.03(-0.54%)
Jan 09, 2017 5.484 5.500 5.468 5.491 77,395 +0.01(+0.12%)
Jan 06, 2017 5.481 5.503 5.468 5.484 77,100 +0.01(+0.12%)
Jan 05, 2017 5.497 5.500 5.448 5.478 124,332 -0.02(-0.36%)
Jan 04, 2017 5.465 5.500 5.446 5.497 116,372 +0.05(+0.84%)
Jan 03, 2017 5.478 5.505 5.439 5.452 105,661 +0.01(+0.24%)
Dec 30, 2016 5.439 5.439 5.439 0 -0.07(-1.30%)
Dec 29, 2016 5.533 5.533 5.471 5.510 108,125 -0.01(-0.12%)
Dec 28, 2016 5.484 5.543 5.471 5.517 100,671 +0.03(+0.59%)
Dec 27, 2016 5.506 5.521 5.453 5.484 391,460 -0.01(-0.23%)
Dec 23, 2016 5.497 5.497 5.497 0 +0.01(+0.17%)
Dec 22, 2016 5.453 5.528 5.453 5.487 89,098 +0.03(+0.52%)
Dec 21, 2016 5.459 5.529 5.453 5.459 146,142 -0.01(-0.11%)
Dec 20, 2016 5.431 5.494 5.381 5.465 165,994 +0.06(+1.10%)
Dec 19, 2016 5.469 5.469 5.406 5.406 161,440 -0.05(-0.86%)
Dec 16, 2016 5.437 5.494 5.415 5.453 180,780 +0.04(+0.70%)
Dec 15, 2016 5.436 5.478 5.406 5.415 243,917 -0.01(-0.12%)
Dec 14, 2016 5.453 5.453 5.406 5.421 138,814 -0.05(-0.86%)
Dec 13, 2016 5.462 5.500 5.437 5.469 130,872 +0.02(+0.29%)
Dec 12, 2016 5.437 5.497 5.437 5.453 306,234 +0.00(+0.00%)
Dec 09, 2016 5.447 5.464 5.421 5.453 311,570 -0.00(-0.06%)
Dec 08, 2016 5.421 5.516 5.374 5.456 2,179,192 -0.19(-3.39%)
Dec 07, 2016 5.657 5.657 5.641 5.648 52,669 -0.01(-0.17%)
Dec 06, 2016 5.651 5.657 5.622 5.657 64,432 +0.01(+0.17%)
Dec 05, 2016 5.651 5.657 5.638 5.648 81,811 +0.00(+0.00%)
Dec 02, 2016 5.619 5.657 5.619 5.648 74,210 +0.03(+0.45%)
Dec 01, 2016 5.588 5.648 5.563 5.623 134,703 +0.03(+0.51%)
Nov 30, 2016 5.569 5.619 5.566 5.594 123,634 +0.03(+0.45%)
Nov 29, 2016 5.617 5.617 5.566 5.569 36,903 -0.05(-0.89%)
Nov 28, 2016 5.613 5.626 5.555 5.619 47,247 +0.02(+0.34%)
Nov 25, 2016 5.585 5.651 5.585 5.601 41,259 +0.02(+0.28%)
Nov 23, 2016 5.585 5.585 5.585 0 -0.00(-0.06%)
Nov 22, 2016 5.547 5.619 5.531 5.588 76,313 +0.05(+0.97%)
Nov 21, 2016 5.547 5.547 5.503 5.535 82,168 +0.01(+0.11%)
Nov 18, 2016 5.547 5.560 5.500 5.528 53,025 -0.02(-0.34%)
Nov 17, 2016 5.456 5.601 5.456 5.547 267,457 +0.05(+0.86%)
Nov 16, 2016 5.390 5.594 5.390 5.500 198,280 +0.09(+1.74%)
Nov 15, 2016 5.318 5.406 5.310 5.406 104,918 +0.10(+1.96%)
Nov 14, 2016 5.192 5.305 5.192 5.302 36,432 +0.10(+1.87%)
Nov 11, 2016 5.104 5.208 5.104 5.205 78,544 +0.09(+1.72%)
Nov 10, 2016 5.135 5.145 5.104 5.117 112,224 +0.02(+0.31%)
Nov 09, 2016 5.098 5.217 5.068 5.101 101,762 -0.01(-0.12%)
Nov 08, 2016 5.139 5.195 5.104 5.107 69,822 -0.02(-0.31%)
Nov 07, 2016 5.170 5.208 5.120 5.123 211,399 -0.01(-0.18%)
Nov 04, 2016 5.123 5.189 5.123 5.132 59,430 +0.03(+0.49%)
Nov 03, 2016 5.255 5.315 5.107 5.107 59,583 -0.13(-2.40%)
Nov 02, 2016 5.258 5.261 5.233 5.233 29,390 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.