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 (%)
Jun 30, 2023 8.546 8.554 8.504 8.512 482,391 +0.02(+0.20%)
Jun 29, 2023 8.730 8.739 8.496 8.496 820,597 -0.22(-2.50%)
Jun 28, 2023 8.680 8.726 8.655 8.713 390,880 +0.06(+0.68%)
Jun 27, 2023 8.604 8.671 8.575 8.655 444,382 +0.09(+1.08%)
Jun 26, 2023 8.554 8.604 8.537 8.563 326,537 +0.03(+0.29%)
Jun 23, 2023 8.537 8.546 8.504 8.537 490,545 +0.00(+0.00%)
Jun 22, 2023 8.546 8.571 8.512 8.537 306,562 -0.01(-0.10%)
Jun 21, 2023 8.579 8.579 8.512 8.546 334,447 -0.04(-0.49%)
Jun 20, 2023 8.579 8.621 8.521 8.588 440,510 -0.03(-0.39%)
Jun 16, 2023 8.646 8.659 8.588 8.621 340,186 -0.02(-0.19%)
Jun 15, 2023 8.646 8.659 8.592 8.638 254,025 -0.88(-9.26%)
May 08, 2023 9.373 9.609 9.332 9.520 736,249 +0.15(+1.57%)
May 05, 2023 9.357 9.373 9.308 9.373 278,707 +0.10(+1.05%)
May 04, 2023 9.234 9.326 9.202 9.275 244,000 -0.04(-0.44%)
May 03, 2023 9.299 9.365 9.226 9.316 311,296 +0.02(+0.26%)
May 02, 2023 9.251 9.316 9.128 9.291 428,577 +0.11(+1.24%)
May 01, 2023 9.291 9.365 9.177 9.177 368,576 -0.11(-1.23%)
Apr 28, 2023 9.275 9.332 9.234 9.291 302,359 +0.07(+0.71%)
Apr 27, 2023 9.145 9.259 9.104 9.226 257,127 +0.11(+1.25%)
Apr 26, 2023 9.145 9.169 9.088 9.112 198,105 +0.00(+0.00%)
Apr 25, 2023 9.202 9.251 9.104 9.112 362,157 -0.15(-1.67%)
Apr 24, 2023 9.242 9.299 9.224 9.267 149,084 +0.02(+0.18%)
Apr 21, 2023 9.251 9.267 9.153 9.251 184,744 +0.07(+0.71%)
Apr 20, 2023 9.202 9.234 9.161 9.185 148,271 -0.03(-0.35%)
Apr 19, 2023 9.112 9.218 9.071 9.218 272,630 +0.09(+0.98%)
Apr 18, 2023 9.145 9.177 9.088 9.128 236,182 +0.02(+0.27%)
Apr 17, 2023 9.120 9.144 9.055 9.104 261,651 +0.00(+0.00%)
Apr 14, 2023 9.218 9.218 9.047 9.104 333,196 -0.12(-1.33%)
Apr 13, 2023 9.153 9.267 9.128 9.226 249,213 +0.08(+0.89%)
Apr 12, 2023 9.202 9.242 9.055 9.145 440,991 +0.06(+0.63%)
Apr 11, 2023 9.104 9.128 9.033 9.088 246,809 +0.05(+0.54%)
Apr 10, 2023 8.973 9.079 8.949 9.039 252,238 +0.02(+0.18%)
Apr 06, 2023 9.039 9.063 8.965 9.022 306,059 -0.05(-0.54%)
Apr 05, 2023 9.071 9.103 8.991 9.071 454,676 +0.00(+0.00%)
Apr 04, 2023 9.136 9.144 9.015 9.071 407,526 -0.06(-0.70%)
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.