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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

44.24 +0.44 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.9500 0.9500 0.9500 0.9500 2,500 -0.10(-9.52%)
Sep 27, 2002 1.050 1.050 1.050 1.050 2,300 -0.15(-12.50%)
Sep 26, 2002 0.9500 1.200 0.9500 1.200 38,600 +0.35(+41.18%)
Sep 25, 2002 0.8500 0.9000 0.8000 0.8500 40,300 +0.10(+13.33%)
Sep 24, 2002 0.6500 0.7700 0.6000 0.7500 64,700 +0.20(+36.36%)
Sep 23, 2002 0.6000 0.6000 0.5500 0.5500 8,000 -0.10(-15.38%)
Sep 20, 2002 0.6500 0.6500 0.6500 0.6500 300 -0.05(-7.14%)
Sep 19, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 18, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 16, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 13, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.19(+37.25%)
Sep 12, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Sep 11, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 10, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 09, 2002 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 06, 2002 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Sep 05, 2002 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 04, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 03, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 30, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Aug 29, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 28, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 27, 2002 0.6000 0.6000 0.5100 0.5100 200 -0.09(-15.00%)
Aug 26, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 20, 2002 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Aug 16, 2002 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 15, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 14, 2002 0.7000 0.7000 0.6000 0.6000 1,200 +0.15(+33.33%)
Aug 13, 2002 0.4500 0.4500 0.4500 0.4500 300 -0.10(-18.18%)
Aug 12, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2002 0.6000 0.6000 0.5200 0.5500 13,500 -0.05(-8.33%)
Aug 05, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 01, 2002 0.6000 0.6000 0.6000 0.6000 100 +0.08(+15.38%)
Jul 31, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 30, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 29, 2002 0.5500 0.5500 0.5200 0.5200 12,000 +0.00(+0.00%)
Jul 26, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 25, 2002 0.4500 0.5500 0.4500 0.5200 27,000 -0.02(-3.70%)
Jul 24, 2002 0.5400 0.5500 0.5400 0.5400 21,000 -0.01(-1.82%)
Jul 23, 2002 0.5100 0.6000 0.5100 0.5500 55,200 +0.04(+7.84%)
Jul 22, 2002 0.6000 0.6000 0.5000 0.5100 17,600 -0.19(-27.14%)
Jul 17, 2002 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Jul 12, 2002 0.7500 0.7500 0.7000 0.7000 1,000 -0.20(-22.22%)
Jul 11, 2002 0.7500 0.7500 0.7000 0.9000 4,600 +0.20(+28.57%)
Jul 10, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 09, 2002 0.7500 0.7500 0.7000 0.7000 200 +0.00(+0.00%)
Jul 08, 2002 0.7000 0.7000 0.7000 0.7000 2,800 +0.00(+0.00%)
Jul 05, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 04, 2002 0.7500 0.7500 0.7000 0.7000 400 +0.00(+0.00%)
Jul 03, 2002 0.7000 0.7000 0.7000 0.7000 400 -0.05(-6.67%)
Jul 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.