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 (%)
Oct 31, 2022 7.806 7.827 7.727 7.820 378,152 +0.07(+0.93%)
Oct 28, 2022 7.798 7.814 7.698 7.748 464,506 +0.02(+0.28%)
Oct 27, 2022 7.698 7.748 7.676 7.727 303,290 +0.10(+1.32%)
Oct 26, 2022 7.540 7.655 7.522 7.626 424,530 +0.14(+1.82%)
Oct 25, 2022 7.475 7.539 7.425 7.489 723,108 +0.05(+0.68%)
Oct 24, 2022 7.331 7.461 7.331 7.439 327,821 +0.08(+1.07%)
Oct 21, 2022 7.418 7.453 7.303 7.360 406,375 -0.09(-1.25%)
Oct 20, 2022 7.425 7.489 7.418 7.453 201,854 +0.03(+0.39%)
Oct 19, 2022 7.439 7.511 7.338 7.425 537,030 -0.03(-0.39%)
Oct 18, 2022 7.439 7.503 7.374 7.453 585,961 +0.01(+0.19%)
Oct 17, 2022 7.533 7.547 7.418 7.439 600,315 -0.05(-0.67%)
Oct 14, 2022 7.511 7.536 7.446 7.489 187,352 -0.02(-0.29%)
Oct 13, 2022 7.504 7.568 7.418 7.511 482,866 -0.14(-1.79%)
Oct 12, 2022 7.533 7.662 7.500 7.648 241,616 +0.09(+1.14%)
Oct 11, 2022 7.547 7.734 7.533 7.561 360,042 -0.12(-1.59%)
Oct 10, 2022 7.856 7.863 7.590 7.683 556,347 -0.32(-3.95%)
Oct 07, 2022 8.093 8.201 7.978 8.000 375,524 -0.12(-1.50%)
Oct 06, 2022 8.032 8.164 7.983 8.122 707,815 +0.15(+1.83%)
Oct 05, 2022 7.990 8.004 7.747 7.976 1,285,392 -0.03(-0.35%)
Oct 04, 2022 8.032 8.052 7.983 8.004 904,427 +0.06(+0.79%)
Oct 03, 2022 7.858 7.997 7.712 7.941 675,306 +0.30(+3.91%)
Sep 30, 2022 7.483 7.693 7.385 7.643 707,461 +0.28(+3.77%)
Sep 29, 2022 7.948 7.948 7.226 7.365 1,268,232 -0.58(-7.34%)
Sep 28, 2022 7.816 7.990 7.761 7.948 432,639 +0.14(+1.78%)
Sep 27, 2022 7.629 7.837 7.588 7.809 608,782 +0.24(+3.21%)
Sep 26, 2022 7.524 7.636 7.504 7.566 606,317 -0.01(-0.09%)
Sep 23, 2022 7.663 7.733 7.434 7.573 1,363,953 -0.19(-2.42%)
Sep 22, 2022 7.962 7.997 7.698 7.761 795,102 -0.20(-2.53%)
Sep 21, 2022 7.955 8.004 7.858 7.962 195,378 +0.06(+0.70%)
Sep 20, 2022 7.837 7.955 7.788 7.907 270,718 +0.02(+0.26%)
Sep 19, 2022 7.816 7.941 7.789 7.886 358,601 +0.09(+1.16%)
Sep 16, 2022 7.920 7.955 7.768 7.795 531,318 -0.18(-2.26%)
Sep 15, 2022 7.962 8.033 7.913 7.976 987,585 +0.00(+0.00%)
Sep 14, 2022 7.962 8.045 7.920 7.976 315,020 +0.00(+0.00%)
Sep 13, 2022 8.066 8.108 7.969 7.976 367,036 -0.17(-2.05%)
Sep 12, 2022 8.157 8.226 8.094 8.143 284,595 -0.05(-0.59%)
Sep 09, 2022 8.171 8.205 8.066 8.191 422,614 +0.01(+0.08%)
Sep 08, 2022 8.081 8.198 8.061 8.184 472,651 +0.12(+1.53%)
Sep 07, 2022 7.992 8.068 7.951 8.061 443,522 +0.07(+0.86%)
Sep 06, 2022 7.827 7.999 7.807 7.992 1,083,571 +0.30(+3.93%)
Sep 02, 2022 7.827 7.866 7.690 7.690 626,319 -0.11(-1.41%)
Sep 01, 2022 7.827 7.855 7.697 7.800 434,463 -0.10(-1.22%)
Aug 31, 2022 7.951 7.951 7.793 7.896 381,702 -0.01(-0.17%)
Aug 30, 2022 7.965 7.972 7.862 7.910 303,320 +0.01(+0.17%)
Aug 29, 2022 7.896 7.924 7.827 7.896 375,460 -0.01(-0.17%)
Aug 26, 2022 7.992 7.999 7.795 7.910 475,872 -0.03(-0.35%)
Aug 25, 2022 7.944 7.944 7.896 7.937 475,671 +0.00(+0.00%)
Aug 24, 2022 8.075 8.075 7.896 7.937 429,342 -0.10(-1.28%)
Aug 23, 2022 8.088 8.088 8.033 8.040 290,600 +0.01(+0.17%)
Aug 22, 2022 8.102 8.136 8.013 8.027 722,577 -0.04(-0.51%)
Aug 19, 2022 8.081 8.092 7.999 8.068 294,403 -0.06(-0.76%)
Aug 18, 2022 8.150 8.157 8.102 8.130 263,111 -0.01(-0.17%)
Aug 17, 2022 8.205 8.226 8.123 8.143 355,626 -0.09(-1.08%)
Aug 16, 2022 8.075 8.301 8.034 8.232 782,525 +0.25(+3.18%)
Aug 15, 2022 7.772 7.978 7.738 7.978 555,324 +0.24(+3.11%)
Aug 12, 2022 7.711 7.745 7.649 7.738 444,803 +0.06(+0.81%)
Aug 11, 2022 7.683 7.724 7.656 7.676 610,824 -0.01(-0.09%)
Aug 10, 2022 7.724 7.745 7.601 7.683 596,107 +0.01(+0.18%)
Aug 09, 2022 7.703 7.724 7.615 7.669 546,722 +0.01(+0.18%)
Aug 08, 2022 7.758 7.764 7.642 7.656 473,989 -0.03(-0.35%)
Aug 05, 2022 7.798 7.798 7.595 7.683 669,454 -0.12(-1.56%)
Aug 04, 2022 7.866 7.866 7.724 7.805 468,164 -0.02(-0.26%)
Aug 03, 2022 7.825 7.853 7.792 7.825 1,069,136 +0.02(+0.26%)
Aug 02, 2022 7.846 7.859 7.676 7.805 691,967 -0.10(-1.29%)
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.