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 )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.458 5.513 5.458 5.508 10,213 +0.01(+0.14%)
Jan 29, 2015 5.493 5.511 5.466 5.500 25,995 +0.00(+0.05%)
Jan 28, 2015 5.484 5.497 5.445 5.497 33,194 +0.05(+0.87%)
Jan 27, 2015 5.494 5.511 5.416 5.450 41,905 +0.01(+0.24%)
Jan 26, 2015 5.490 5.524 5.408 5.437 30,467 -0.03(-0.63%)
Jan 23, 2015 5.424 5.484 5.408 5.471 82,806 +0.05(+0.92%)
Jan 22, 2015 5.426 5.431 5.418 5.421 24,721 +0.01(+0.15%)
Jan 21, 2015 5.431 5.431 5.413 5.413 8,715 +0.00(+0.05%)
Jan 20, 2015 5.439 5.455 5.410 5.410 21,508 -0.06(-1.06%)
Jan 16, 2015 5.431 5.468 5.408 5.468 31,286 +0.05(+0.87%)
Jan 15, 2015 5.453 5.466 5.413 5.421 13,426 +0.01(+0.24%)
Jan 14, 2015 5.405 5.465 5.405 5.408 7,888 -0.01(-0.10%)
Jan 13, 2015 5.484 5.484 5.408 5.414 18,432 -0.05(-1.00%)
Jan 12, 2015 5.416 5.505 5.395 5.468 32,033 +0.06(+1.20%)
Jan 09, 2015 5.358 5.405 5.344 5.404 36,505 -0.00(-0.07%)
Jan 08, 2015 5.405 5.426 5.398 5.408 57,459 +0.01(+0.15%)
Jan 07, 2015 5.392 5.426 5.387 5.400 37,111 +0.03(+0.64%)
Jan 06, 2015 5.392 5.392 5.339 5.366 84,376 -0.02(-0.44%)
Jan 05, 2015 5.426 5.426 5.366 5.389 8,825 +0.03(+0.59%)
Jan 02, 2015 5.329 5.358 5.210 5.358 59,124 +0.06(+1.09%)
Dec 31, 2014 5.228 5.300 5.300 5.300 111,506 +0.00(+0.05%)
Dec 30, 2014 5.344 5.418 5.260 5.297 46,222 -0.00(-0.05%)
Dec 29, 2014 5.310 5.339 5.300 5.300 24,402 -0.12(-2.14%)
Dec 26, 2014 5.445 5.445 5.416 5.416 19,415 -0.00(-0.05%)
Dec 24, 2014 5.421 5.418 5.418 5.418 21,997 +0.01(+0.24%)
Dec 23, 2014 5.471 5.471 5.371 5.405 59,242 -0.04(-0.77%)
Dec 22, 2014 5.431 5.471 5.431 5.447 26,112 +0.06(+1.03%)
Dec 19, 2014 5.635 5.635 5.392 5.392 89,114 -0.08(-1.49%)
Dec 18, 2014 5.421 5.600 5.421 5.474 95,049 +0.00(+0.05%)
Dec 17, 2014 5.352 5.534 5.329 5.471 160,827 +0.11(+1.97%)
Dec 16, 2014 5.445 5.511 5.352 5.366 238,418 -0.09(-1.69%)
Dec 15, 2014 5.497 5.598 5.445 5.458 36,250 -0.08(-1.43%)
Dec 12, 2014 5.555 5.640 5.503 5.537 96,248 +0.00(+0.00%)
Dec 11, 2014 5.460 5.630 5.455 5.537 169,474 -0.04(-0.76%)
Dec 10, 2014 5.640 5.640 5.437 5.579 231,500 -0.05(-0.84%)
Dec 09, 2014 5.518 5.700 5.458 5.627 330,278 +0.09(+1.57%)
Dec 08, 2014 5.571 5.603 5.537 5.540 138,427 -0.05(-0.85%)
Dec 05, 2014 5.518 5.590 5.518 5.587 118,909 +0.03(+0.62%)
Dec 04, 2014 5.516 5.603 5.511 5.553 123,555 -0.01(-0.19%)
Dec 03, 2014 5.561 5.603 5.497 5.563 83,918 +0.07(+1.20%)
Dec 02, 2014 5.489 5.595 5.484 5.497 70,294 -0.05(-0.86%)
Dec 01, 2014 5.590 5.603 5.545 5.545 21,269 -0.06(-1.04%)
Nov 28, 2014 5.540 5.603 5.484 5.603 26,522 +0.07(+1.19%)
Nov 26, 2014 5.508 5.537 5.537 5.537 48,167 +0.00(+0.00%)
Nov 25, 2014 5.540 5.540 5.413 5.537 77,496 +0.06(+1.06%)
Nov 24, 2014 5.508 5.561 5.445 5.479 67,059 -0.05(-0.95%)
Nov 21, 2014 5.424 5.621 5.379 5.532 156,313 +0.08(+1.45%)
Nov 20, 2014 5.476 5.476 5.384 5.453 20,776 +0.06(+1.12%)
Nov 19, 2014 5.400 5.418 5.366 5.392 59,868 -0.04(-0.68%)
Nov 18, 2014 5.347 5.429 5.300 5.429 103,382 +0.04(+0.68%)
Nov 17, 2014 5.424 5.424 5.339 5.392 73,613 -0.01(-0.15%)
Nov 14, 2014 5.397 5.405 5.337 5.400 49,954 +0.01(+0.24%)
Nov 13, 2014 5.358 5.402 5.358 5.387 55,169 +0.01(+0.15%)
Nov 12, 2014 5.442 5.442 5.329 5.379 40,730 -0.04(-0.78%)
Nov 11, 2014 5.334 5.421 5.300 5.421 120,347 +0.09(+1.63%)
Nov 10, 2014 5.537 5.753 5.300 5.334 151,349 -0.07(-1.27%)
Nov 07, 2014 5.431 5.479 5.252 5.402 1,748,916 +0.05(+0.89%)
Nov 06, 2014 5.276 5.355 5.273 5.355 94,423 +0.03(+0.55%)
Nov 05, 2014 5.273 5.350 5.273 5.326 542,262 +0.01(+0.25%)
Nov 04, 2014 5.276 5.326 5.273 5.313 128,596 +0.03(+0.65%)
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.