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 (%)
Dec 30, 2022 7.910 7.910 7.779 7.825 515,685 -0.09(-1.08%)
Dec 29, 2022 7.833 7.926 7.806 7.910 501,421 +0.12(+1.49%)
Dec 28, 2022 7.848 7.916 7.725 7.794 383,633 -0.01(-0.10%)
Dec 27, 2022 8.135 8.143 7.702 7.802 1,171,268 -0.32(-3.90%)
Dec 23, 2022 8.119 8.146 8.075 8.119 255,382 +0.00(+0.00%)
Dec 22, 2022 8.127 8.203 8.034 8.119 569,075 +0.05(+0.67%)
Dec 21, 2022 8.249 8.249 8.050 8.065 1,090,519 -0.13(-1.53%)
Dec 20, 2022 8.213 8.242 8.154 8.190 768,963 -0.01(-0.18%)
Dec 19, 2022 8.168 8.223 8.126 8.205 641,316 +0.09(+1.09%)
Dec 16, 2022 8.205 8.209 8.080 8.117 675,014 -0.05(-0.63%)
Dec 15, 2022 8.198 8.213 8.154 8.168 382,150 -0.04(-0.54%)
Dec 14, 2022 8.279 8.308 8.198 8.213 456,816 -0.02(-0.27%)
Dec 13, 2022 8.382 8.441 8.227 8.235 428,994 -0.07(-0.80%)
Dec 12, 2022 8.286 8.427 8.198 8.301 414,247 +0.05(+0.63%)
Dec 09, 2022 8.249 8.352 8.146 8.249 423,751 +0.01(+0.09%)
Dec 08, 2022 8.235 8.395 8.118 8.242 754,247 +0.09(+1.16%)
Dec 07, 2022 7.907 8.155 7.878 8.147 582,485 +0.24(+3.04%)
Dec 06, 2022 7.936 7.972 7.870 7.907 885,049 +0.05(+0.65%)
Dec 05, 2022 8.074 8.074 7.827 7.856 1,436,425 -0.18(-2.27%)
Dec 02, 2022 8.053 8.082 8.002 8.038 833,759 -0.04(-0.45%)
Dec 01, 2022 8.074 8.074 8.031 8.074 580,317 +0.08(+1.00%)
Nov 30, 2022 8.096 8.104 7.987 7.994 1,162,501 -0.09(-1.08%)
Nov 29, 2022 8.082 8.096 8.053 8.082 710,061 +0.01(+0.09%)
Nov 28, 2022 8.089 8.089 8.060 8.074 444,390 +0.00(+0.00%)
Nov 25, 2022 8.082 8.089 8.060 8.074 197,437 +0.01(+0.09%)
Nov 23, 2022 8.089 8.133 8.060 8.067 343,875 -0.01(-0.09%)
Nov 22, 2022 8.162 8.184 8.067 8.074 570,329 -0.06(-0.72%)
Nov 21, 2022 8.147 8.155 8.053 8.133 662,589 +0.05(+0.63%)
Nov 18, 2022 8.111 8.168 8.067 8.082 249,285 +0.02(+0.27%)
Nov 17, 2022 8.220 8.220 8.053 8.060 485,425 -0.17(-2.12%)
Nov 16, 2022 8.468 8.468 8.206 8.235 520,296 -0.17(-2.08%)
Nov 15, 2022 8.563 8.577 8.322 8.410 607,895 +0.04(+0.44%)
Nov 14, 2022 8.074 8.490 8.074 8.373 882,756 +0.39(+4.93%)
Nov 11, 2022 7.980 8.016 7.798 7.980 448,066 +0.02(+0.27%)
Nov 10, 2022 7.863 7.972 7.790 7.958 354,695 +0.33(+4.30%)
Nov 09, 2022 7.798 7.914 7.615 7.630 634,491 -0.40(-4.99%)
Nov 08, 2022 7.865 8.060 7.800 8.031 794,093 +0.22(+2.86%)
Nov 07, 2022 7.707 7.808 7.678 7.808 618,198 +0.16(+2.07%)
Nov 04, 2022 7.786 7.786 7.642 7.649 300,383 -0.01(-0.19%)
Nov 03, 2022 7.772 7.779 7.599 7.664 781,694 -0.11(-1.39%)
Nov 02, 2022 7.851 7.851 7.743 7.772 315,658 -0.01(-0.09%)
Nov 01, 2022 7.916 7.952 7.743 7.779 512,460 -0.05(-0.64%)
Oct 31, 2022 7.815 7.836 7.736 7.829 377,706 +0.07(+0.93%)
Oct 28, 2022 7.808 7.824 7.707 7.757 463,958 +0.02(+0.28%)
Oct 27, 2022 7.707 7.757 7.685 7.736 302,933 +0.10(+1.32%)
Oct 26, 2022 7.549 7.664 7.531 7.635 424,029 +0.14(+1.82%)
Oct 25, 2022 7.484 7.548 7.433 7.498 722,256 +0.05(+0.68%)
Oct 24, 2022 7.340 7.469 7.340 7.448 327,434 +0.08(+1.07%)
Oct 21, 2022 7.426 7.462 7.311 7.369 405,896 -0.09(-1.25%)
Oct 20, 2022 7.433 7.498 7.426 7.462 201,616 +0.03(+0.39%)
Oct 19, 2022 7.448 7.520 7.347 7.433 536,397 -0.03(-0.39%)
Oct 18, 2022 7.448 7.511 7.383 7.462 585,270 +0.01(+0.19%)
Oct 17, 2022 7.541 7.556 7.426 7.448 599,607 -0.05(-0.67%)
Oct 14, 2022 7.520 7.545 7.455 7.498 187,131 -0.02(-0.29%)
Oct 13, 2022 7.513 7.577 7.426 7.520 482,296 -0.14(-1.79%)
Oct 12, 2022 7.541 7.671 7.509 7.657 241,331 +0.09(+1.14%)
Oct 11, 2022 7.556 7.743 7.541 7.570 359,617 -0.12(-1.59%)
Oct 10, 2022 7.865 7.872 7.599 7.693 555,691 -0.32(-3.95%)
Oct 07, 2022 8.103 8.210 7.988 8.009 375,081 -0.12(-1.50%)
Oct 06, 2022 8.041 8.173 7.992 8.131 706,980 +0.15(+1.83%)
Oct 05, 2022 7.999 8.013 7.756 7.985 1,283,876 -0.03(-0.35%)
Oct 04, 2022 8.041 8.061 7.992 8.013 903,361 +0.06(+0.79%)
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.