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 (%)
Jul 29, 2022 7.900 7.975 7.853 7.934 814,215 +0.05(+0.69%)
Jul 28, 2022 7.812 7.920 7.764 7.880 488,022 +0.07(+0.87%)
Jul 27, 2022 7.846 7.859 7.771 7.812 401,849 +0.00(+0.00%)
Jul 26, 2022 7.866 7.866 7.771 7.812 516,382 -0.05(-0.69%)
Jul 25, 2022 7.866 7.886 7.798 7.866 495,834 -0.03(-0.43%)
Jul 22, 2022 7.927 7.995 7.873 7.900 367,605 -0.05(-0.60%)
Jul 21, 2022 8.015 8.015 7.918 7.947 489,810 +0.00(+0.00%)
Jul 20, 2022 8.002 8.021 7.933 7.947 513,539 +0.01(+0.17%)
Jul 19, 2022 7.988 8.009 7.873 7.934 712,936 -0.03(-0.43%)
Jul 18, 2022 8.117 8.171 7.941 7.968 832,563 -0.14(-1.67%)
Jul 15, 2022 8.158 8.185 8.070 8.103 232,890 +0.03(+0.34%)
Jul 14, 2022 8.056 8.117 7.961 8.076 112,105 -0.01(-0.08%)
Jul 13, 2022 8.063 8.205 8.056 8.083 176,088 +0.01(+0.17%)
Jul 12, 2022 8.171 8.375 8.070 8.070 259,157 -0.14(-1.65%)
Jul 11, 2022 8.239 8.395 8.151 8.205 234,108 -0.05(-0.58%)
Jul 08, 2022 8.219 8.273 8.076 8.253 286,748 +0.06(+0.74%)
Jul 07, 2022 8.111 8.359 8.111 8.192 789,914 +0.08(+0.99%)
Jul 06, 2022 7.970 8.145 7.930 8.111 458,886 +0.18(+2.28%)
Jul 05, 2022 7.977 7.991 7.883 7.930 293,141 -0.02(-0.25%)
Jul 01, 2022 7.970 8.017 7.903 7.950 317,912 +0.05(+0.68%)
Jun 30, 2022 7.776 7.970 7.716 7.897 287,778 +0.09(+1.20%)
Jun 29, 2022 7.897 7.903 7.789 7.803 176,346 -0.09(-1.19%)
Jun 28, 2022 8.044 8.104 7.870 7.897 363,010 -0.15(-1.83%)
Jun 27, 2022 7.997 8.131 7.924 8.044 224,021 +0.12(+1.52%)
Jun 24, 2022 7.863 8.004 7.860 7.923 310,933 +0.08(+1.03%)
Jun 23, 2022 7.796 7.850 7.709 7.843 200,565 +0.13(+1.74%)
Jun 22, 2022 7.602 7.756 7.521 7.709 274,142 +0.04(+0.52%)
Jun 21, 2022 7.736 7.876 7.629 7.669 676,955 -0.07(-0.87%)
Jun 17, 2022 7.635 7.830 7.629 7.736 253,139 +0.09(+1.14%)
Jun 16, 2022 7.810 7.810 7.629 7.649 666,392 -0.30(-3.79%)
Jun 15, 2022 7.923 8.037 7.843 7.950 392,314 +0.11(+1.45%)
Jun 14, 2022 7.877 8.031 7.816 7.836 400,789 +0.03(+0.34%)
Jun 13, 2022 8.044 8.104 7.756 7.810 808,426 -0.43(-5.21%)
Jun 10, 2022 8.245 8.298 8.071 8.239 328,824 -0.01(-0.16%)
Jun 09, 2022 8.587 8.587 8.245 8.252 474,425 -0.34(-3.90%)
Jun 08, 2022 8.693 8.693 8.561 8.587 288,664 -0.09(-1.07%)
Jun 07, 2022 8.580 8.733 8.474 8.680 464,700 +0.08(+0.93%)
Jun 06, 2022 8.521 8.604 8.428 8.600 572,464 +0.19(+2.21%)
Jun 03, 2022 8.388 8.435 8.388 8.415 359,972 -0.01(-0.08%)
Jun 02, 2022 8.408 8.441 8.362 8.421 604,970 +0.01(+0.16%)
Jun 01, 2022 8.421 8.454 8.401 8.408 437,119 -0.01(-0.08%)
May 31, 2022 8.461 8.501 8.408 8.415 390,093 +0.03(+0.32%)
May 27, 2022 8.415 8.435 8.322 8.388 338,212 -0.02(-0.24%)
May 26, 2022 8.415 8.521 8.382 8.408 318,067 -0.01(-0.16%)
May 25, 2022 8.282 8.421 8.256 8.421 218,251 +0.17(+2.01%)
May 24, 2022 8.103 8.269 8.095 8.256 233,981 +0.05(+0.57%)
May 23, 2022 8.256 8.262 8.090 8.209 247,299 +0.11(+1.39%)
May 20, 2022 8.222 8.249 8.037 8.096 232,305 -0.07(-0.81%)
May 19, 2022 7.977 8.203 7.977 8.163 287,014 +0.15(+1.82%)
May 18, 2022 8.222 8.275 7.990 8.017 379,310 -0.25(-2.97%)
May 17, 2022 8.249 8.382 8.149 8.262 401,233 +0.20(+2.47%)
May 16, 2022 7.844 8.262 7.844 8.063 578,673 +0.29(+3.67%)
May 13, 2022 7.612 7.878 7.612 7.778 484,946 +0.21(+2.80%)
May 12, 2022 8.017 8.023 7.294 7.566 2,025,881 -0.50(-6.17%)
May 11, 2022 8.156 8.289 8.057 8.063 412,938 -0.10(-1.22%)
May 10, 2022 8.468 8.481 8.090 8.163 758,631 -0.23(-2.69%)
May 09, 2022 8.565 8.565 8.362 8.388 588,591 -0.17(-1.99%)
May 06, 2022 8.539 8.651 8.493 8.559 412,849 +0.03(+0.38%)
May 05, 2022 8.572 8.578 8.510 8.526 359,850 -0.07(-0.76%)
May 04, 2022 8.598 8.617 8.572 8.591 624,650 -0.01(-0.08%)
May 03, 2022 8.624 8.637 8.591 8.598 401,445 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.