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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.225 7.283 7.179 7.201 387,939 -0.08(-1.12%)
Jan 30, 2020 7.316 7.345 7.263 7.282 325,158 -0.05(-0.72%)
Jan 29, 2020 7.321 7.369 7.316 7.335 263,453 +0.02(+0.26%)
Jan 28, 2020 7.316 7.350 7.292 7.316 263,900 +0.01(+0.13%)
Jan 27, 2020 7.249 7.335 7.220 7.306 376,987 -0.01(-0.20%)
Jan 24, 2020 7.417 7.450 7.316 7.321 402,908 -0.10(-1.30%)
Jan 23, 2020 7.436 7.451 7.407 7.417 349,415 -0.01(-0.19%)
Jan 22, 2020 7.494 7.494 7.422 7.431 245,530 +0.01(+0.13%)
Jan 21, 2020 7.369 7.508 7.364 7.422 427,696 +0.07(+0.98%)
Jan 17, 2020 7.513 7.519 7.335 7.350 305,403 -0.16(-2.11%)
Jan 16, 2020 7.638 7.667 7.475 7.508 381,887 -0.13(-1.70%)
Jan 15, 2020 7.571 7.672 7.557 7.638 323,530 +0.08(+1.02%)
Jan 14, 2020 7.407 7.591 7.378 7.561 524,884 +0.15(+2.08%)
Jan 13, 2020 7.407 7.431 7.285 7.407 510,078 -0.03(-0.45%)
Jan 10, 2020 7.311 7.451 7.311 7.441 524,113 +0.13(+1.78%)
Jan 09, 2020 7.392 7.420 7.250 7.311 604,607 -0.07(-0.96%)
Jan 08, 2020 7.264 7.416 7.264 7.382 540,890 +0.12(+1.63%)
Jan 07, 2020 7.311 7.368 7.216 7.264 455,796 +0.01(+0.20%)
Jan 06, 2020 7.007 7.335 7.007 7.250 760,698 +0.25(+3.60%)
Jan 03, 2020 6.955 6.998 6.950 6.998 695,304 +0.07(+0.96%)
Jan 02, 2020 6.946 7.007 6.898 6.931 485,436 -0.00(-0.07%)
Dec 31, 2019 6.955 6.974 6.927 6.936 910,994 -0.03(-0.41%)
Dec 30, 2019 6.969 6.979 6.922 6.965 517,438 +0.00(+0.00%)
Dec 27, 2019 6.979 6.984 6.936 6.965 317,636 +0.01(+0.14%)
Dec 26, 2019 6.965 6.991 6.908 6.955 501,788 -0.03(-0.41%)
Dec 24, 2019 7.003 7.024 6.950 6.984 323,955 -0.02(-0.27%)
Dec 23, 2019 6.993 7.022 6.979 7.003 391,497 +0.03(+0.41%)
Dec 20, 2019 6.931 7.064 6.931 6.974 782,085 +0.04(+0.55%)
Dec 19, 2019 7.050 7.117 6.917 6.936 274,867 -0.09(-1.22%)
Dec 18, 2019 7.079 7.093 6.936 7.022 253,090 -0.06(-0.80%)
Dec 17, 2019 6.884 7.117 6.884 7.079 341,265 +0.18(+2.62%)
Dec 16, 2019 6.936 6.952 6.884 6.898 258,501 -0.03(-0.41%)
Dec 13, 2019 6.988 7.011 6.903 6.927 327,326 -0.04(-0.61%)
Dec 12, 2019 7.074 7.074 6.955 6.969 513,345 -0.13(-1.87%)
Dec 11, 2019 7.121 7.188 7.036 7.102 443,975 -0.01(-0.13%)
Dec 10, 2019 7.065 7.143 7.049 7.112 608,280 +0.04(+0.60%)
Dec 09, 2019 7.145 7.154 7.070 7.070 700,429 +0.02(+0.33%)
Dec 06, 2019 7.037 7.056 7.023 7.046 645,036 +0.02(+0.27%)
Dec 05, 2019 7.074 7.084 7.028 7.028 351,653 -0.02(-0.32%)
Dec 04, 2019 7.009 7.079 6.920 7.050 416,259 +0.06(+0.92%)
Dec 03, 2019 6.859 7.028 6.845 6.985 358,895 +0.14(+2.05%)
Dec 02, 2019 6.723 6.864 6.718 6.845 369,794 +0.12(+1.81%)
Nov 29, 2019 6.709 6.723 6.682 6.723 132,336 +0.04(+0.63%)
Nov 27, 2019 6.653 6.714 6.634 6.681 234,577 +0.00(+0.07%)
Nov 26, 2019 6.751 6.753 6.657 6.676 246,996 -0.07(-1.11%)
Nov 25, 2019 6.770 6.822 6.721 6.751 232,607 -0.00(-0.07%)
Nov 22, 2019 6.700 6.789 6.662 6.756 281,963 +0.07(+0.98%)
Nov 21, 2019 6.606 6.700 6.596 6.690 256,644 +0.06(+0.92%)
Nov 20, 2019 6.601 6.643 6.522 6.629 303,230 +0.00(+0.00%)
Nov 19, 2019 6.592 6.671 6.465 6.629 1,131,737 -0.20(-2.88%)
Nov 18, 2019 6.793 6.943 6.779 6.826 456,035 +0.05(+0.69%)
Nov 15, 2019 6.582 6.789 6.540 6.779 825,185 +0.19(+2.84%)
Nov 14, 2019 6.728 6.728 6.559 6.592 1,084,845 -0.22(-3.23%)
Nov 13, 2019 6.976 6.976 6.746 6.812 620,566 -0.15(-2.22%)
Nov 12, 2019 6.990 7.004 6.934 6.967 221,154 -0.02(-0.34%)
Nov 11, 2019 7.023 7.037 6.934 6.990 453,226 -0.07(-0.93%)
Nov 08, 2019 7.042 7.105 7.009 7.056 478,547 -0.03(-0.46%)
Nov 07, 2019 7.125 7.190 7.056 7.088 579,226 -0.00(-0.07%)
Nov 06, 2019 7.186 7.209 7.028 7.093 388,655 -0.01(-0.20%)
Nov 05, 2019 6.987 7.107 6.982 7.107 476,897 +0.15(+2.19%)
Nov 04, 2019 6.954 6.990 6.940 6.954 758,063 +0.02(+0.27%)
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.