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 (%)
Jan 31, 2018 6.851 6.881 6.787 6.840 182,618 +0.02(+0.33%)
Jan 30, 2018 6.843 6.843 6.832 6.817 373,504 -0.04(-0.60%)
Jan 29, 2018 6.862 6.888 6.806 6.858 181,002 -0.02(-0.33%)
Jan 26, 2018 6.881 6.937 6.810 6.881 445,816 +0.02(+0.33%)
Jan 25, 2018 6.941 6.956 6.843 6.858 695,976 -0.11(-1.61%)
Jan 24, 2018 6.975 6.975 6.885 6.971 566,709 +0.02(+0.27%)
Jan 23, 2018 6.900 6.986 6.881 6.952 484,463 +0.05(+0.71%)
Jan 22, 2018 6.915 6.956 6.866 6.903 736,764 +0.04(+0.60%)
Jan 19, 2018 6.806 7.072 6.787 6.862 1,175,557 +0.04(+0.55%)
Jan 18, 2018 6.791 6.825 6.761 6.825 3,028,244 -0.35(-4.86%)
Jan 17, 2018 7.365 7.365 7.106 7.173 507,243 -0.15(-2.00%)
Jan 16, 2018 7.406 7.425 7.275 7.320 280,732 -0.10(-1.41%)
Jan 12, 2018 7.425 7.425 7.425 0 +0.02(+0.30%)
Jan 11, 2018 7.278 7.518 7.278 7.402 214,801 +0.15(+2.02%)
Jan 10, 2018 7.282 7.300 7.193 7.256 185,414 +0.03(+0.41%)
Jan 09, 2018 7.234 7.297 7.156 7.226 250,274 +0.03(+0.36%)
Jan 08, 2018 7.182 7.226 7.126 7.200 266,088 +0.07(+0.94%)
Jan 05, 2018 7.174 7.223 7.085 7.133 210,037 -0.02(-0.31%)
Jan 04, 2018 7.185 7.252 7.122 7.156 141,843 -0.01(-0.10%)
Jan 03, 2018 7.115 7.208 7.089 7.163 230,776 +0.10(+1.38%)
Jan 02, 2018 6.981 7.085 6.971 7.066 140,035 +0.08(+1.21%)
Dec 29, 2017 6.981 6.981 6.981 0 -0.03(-0.48%)
Dec 28, 2017 6.955 7.078 6.907 7.015 181,380 +0.09(+1.29%)
Dec 27, 2017 6.792 6.937 6.792 6.926 142,250 +0.15(+2.25%)
Dec 26, 2017 6.644 6.773 6.610 6.773 147,305 +0.14(+2.07%)
Dec 22, 2017 6.603 6.650 6.562 6.636 137,435 +0.04(+0.56%)
Dec 21, 2017 6.554 6.713 6.512 6.599 227,149 -0.01(-0.22%)
Dec 20, 2017 6.655 6.704 6.592 6.614 147,254 -0.05(-0.72%)
Dec 19, 2017 6.644 6.710 6.606 6.662 126,903 -0.00(-0.06%)
Dec 18, 2017 6.644 6.759 6.644 6.666 134,092 +0.00(+0.00%)
Dec 15, 2017 6.699 6.741 6.413 6.666 552,208 -0.07(-1.10%)
Dec 14, 2017 6.822 6.851 6.716 6.740 115,334 -0.07(-1.04%)
Dec 13, 2017 6.937 6.940 6.751 6.811 213,906 -0.05(-0.76%)
Dec 12, 2017 6.866 6.892 6.814 6.863 198,069 -0.00(-0.05%)
Dec 11, 2017 6.807 6.866 6.767 6.866 159,879 +0.06(+0.93%)
Dec 08, 2017 6.814 6.855 6.799 6.803 59,353 +0.01(+0.16%)
Dec 07, 2017 6.789 6.821 6.788 6.792 118,858 -0.03(-0.43%)
Dec 06, 2017 6.777 6.833 6.752 6.821 216,782 +0.04(+0.65%)
Dec 05, 2017 6.813 6.813 6.737 6.777 203,662 -0.04(-0.54%)
Dec 04, 2017 6.829 6.847 6.781 6.814 263,846 -0.02(-0.27%)
Dec 01, 2017 6.829 6.880 6.788 6.833 990,143 +0.00(+0.00%)
Nov 30, 2017 6.763 6.906 6.763 6.833 124,534 +0.04(+0.54%)
Nov 29, 2017 6.833 6.928 6.704 6.796 229,911 -0.00(-0.05%)
Nov 28, 2017 6.994 7.042 6.737 6.799 316,398 -0.21(-3.04%)
Nov 27, 2017 7.049 7.049 6.990 7.012 63,994 -0.02(-0.26%)
Nov 24, 2017 7.009 7.053 6.988 7.031 66,317 +0.04(+0.63%)
Nov 22, 2017 6.939 7.042 6.939 6.987 54,654 +0.01(+0.16%)
Nov 21, 2017 7.027 7.086 6.943 6.976 86,906 +0.01(+0.16%)
Nov 20, 2017 6.943 6.977 6.847 6.965 121,413 +0.07(+0.96%)
Nov 17, 2017 6.737 7.104 6.737 6.899 234,277 +0.14(+2.06%)
Nov 16, 2017 6.913 6.976 6.680 6.759 155,345 -0.15(-2.13%)
Nov 15, 2017 6.777 7.086 6.719 6.906 303,454 +0.20(+3.01%)
Nov 14, 2017 6.792 6.792 6.614 6.704 693,544 -0.29(-4.20%)
Nov 13, 2017 7.038 7.130 6.990 6.998 108,331 -0.06(-0.78%)
Nov 10, 2017 7.053 7.258 7.016 7.053 163,043 -0.02(-0.31%)
Nov 09, 2017 7.016 7.350 7.016 7.075 187,140 +0.07(+1.05%)
Nov 08, 2017 7.020 7.049 6.969 7.001 117,906 -0.01(-0.16%)
Nov 07, 2017 7.121 7.158 6.962 7.012 220,828 -0.14(-1.98%)
Nov 06, 2017 6.990 7.165 6.907 7.154 126,284 +0.22(+3.20%)
Nov 03, 2017 7.041 7.067 6.907 6.932 293,153 -0.09(-1.29%)
Nov 02, 2017 7.114 7.148 7.009 7.023 179,164 -0.03(-0.41%)
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.