Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ECRP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 50.73 | 0.01 | 0.02% | 50.78 | 50.78 | 50.71 | 2,562 |
| May 17 2024 | 50.72 | -0.04 | -0.08% | 50.80 | 50.80 | 50.72 | 8,421 |
| May 16 2024 | 50.76 | 0.00 | 0.00% | 50.78 | 50.78 | 50.74 | 5,994 |
| May 15 2024 | 50.76 | 0.07 | 0.14% | 50.77 | 50.79 | 50.69 | 5,032 |
| May 14 2024 | 50.69 | -0.01 | -0.02% | 50.68 | 50.75 | 50.68 | 46,448 |
| May 13 2024 | 50.70 | 0.02 | 0.04% | 50.76 | 50.76 | 50.68 | 208,871 |
| May 10 2024 | 50.68 | -0.01 | -0.02% | 50.70 | 50.72 | 50.66 | 8,200 |
| May 09 2024 | 50.69 | 0.02 | 0.04% | 50.68 | 50.70 | 50.66 | 7,359 |
| May 08 2024 | 50.67 | -0.03 | -0.06% | 50.68 | 50.70 | 50.66 | 1,670 |
| May 07 2024 | 50.70 | 0.05 | 0.10% | 50.74 | 50.74 | 50.67 | 4,981 |
| May 06 2024 | 50.65 | 0.01 | 0.02% | 50.71 | 50.71 | 50.65 | 8,414 |
| May 03 2024 | 50.64 | 0.04 | 0.08% | 50.62 | 50.74 | 50.60 | 6,040 |
| May 02 2024 | 50.60 | 0.05 | 0.10% | 50.51 | 50.65 | 50.51 | 6,649 |
| Apr 30 2024 | 50.55 | -0.06 | -0.12% | 50.60 | 50.62 | 50.55 | 28,523 |
| Apr 29 2024 | 50.61 | 0.04 | 0.08% | 50.52 | 50.61 | 50.52 | 4,067 |
| Apr 26 2024 | 50.57 | 0.05 | 0.10% | 50.54 | 50.57 | 50.53 | 5,624 |
| Apr 25 2024 | 50.52 | -0.02 | -0.04% | 50.55 | 50.55 | 50.52 | 6,419 |
| Apr 24 2024 | 50.54 | -0.05 | -0.10% | 50.58 | 50.58 | 50.53 | 23,586 |
| Apr 23 2024 | 50.59 | 0.02 | 0.04% | 50.58 | 50.61 | 50.56 | 4,072 |
| Apr 22 2024 | 50.57 | 0.02 | 0.04% | 50.60 | 50.60 | 50.54 | 6,588 |
| Apr 19 2024 | 50.55 | 0.02 | 0.04% | 50.59 | 50.61 | 50.52 | 5,385 |
| Apr 18 2024 | 50.53 | -0.01 | -0.02% | 50.58 | 50.58 | 50.53 | 3,375 |
| Apr 17 2024 | 50.54 | 0.00 | 0.00% | 50.58 | 50.58 | 50.49 | 6,472 |
| Apr 16 2024 | 50.54 | 0.00 | 0.00% | 50.53 | 50.56 | 50.52 | 4,878 |
| Apr 15 2024 | 50.54 | -0.09 | -0.18% | 50.67 | 50.67 | 50.54 | 19,252 |
| Apr 12 2024 | 50.63 | 0.11 | 0.22% | 50.58 | 50.63 | 50.57 | 22,447 |
| Apr 11 2024 | 50.52 | -0.05 | -0.10% | 50.61 | 50.61 | 50.50 | 19,806 |
| Apr 10 2024 | 50.57 | -0.05 | -0.10% | 50.63 | 50.65 | 50.55 | 18,058 |
| Apr 09 2024 | 50.62 | 0.01 | 0.02% | 50.60 | 50.62 | 50.59 | 1,665 |
| Apr 08 2024 | 50.61 | -0.01 | -0.02% | 50.64 | 50.64 | 50.59 | 4,314 |
| Apr 05 2024 | 50.62 | 0.01 | 0.02% | 50.58 | 50.63 | 50.57 | 11,008 |
| Apr 04 2024 | 50.61 | 0.01 | 0.02% | 50.66 | 50.66 | 50.59 | 4,160 |
| Apr 03 2024 | 50.60 | 0.03 | 0.06% | 50.58 | 50.60 | 50.54 | 6,184 |
| Apr 02 2024 | 50.57 | 0.00 | 0.00% | 50.63 | 50.63 | 50.55 | 5,664 |
| Mar 28 2024 | 50.57 | 0.01 | 0.02% | 50.61 | 50.61 | 50.52 | 11,362 |
| Mar 27 2024 | 50.56 | 0.06 | 0.12% | 50.58 | 50.58 | 50.52 | 4,510 |
| Mar 26 2024 | 50.50 | -0.01 | -0.02% | 50.54 | 50.54 | 50.47 | 12,138 |
| Mar 25 2024 | 50.51 | -0.01 | -0.02% | 50.50 | 50.52 | 50.49 | 7,894 |
| Mar 22 2024 | 50.52 | 0.03 | 0.06% | 50.48 | 50.52 | 50.48 | 2,895 |
| Mar 21 2024 | 50.49 | 0.05 | 0.10% | 50.54 | 50.54 | 50.46 | 5,697 |
| Mar 20 2024 | 50.44 | 0.03 | 0.06% | 50.52 | 50.52 | 50.42 | 5,172 |
| Mar 19 2024 | 50.41 | -0.01 | -0.02% | 50.49 | 50.49 | 50.41 | 5,159 |
| Mar 18 2024 | 50.42 | 0.01 | 0.02% | 50.40 | 50.43 | 50.40 | 3,192 |
| Mar 15 2024 | 50.41 | 0.00 | 0.00% | 50.45 | 50.45 | 50.41 | 6,724 |
| Mar 14 2024 | 50.41 | -0.03 | -0.06% | 50.53 | 50.55 | 50.41 | 11,029 |
| Mar 13 2024 | 50.44 | -0.02 | -0.04% | 50.53 | 50.53 | 50.42 | 5,317 |
| Mar 12 2024 | 50.46 | 0.04 | 0.08% | 50.44 | 50.51 | 50.41 | 24,476 |
| Mar 11 2024 | 50.42 | -0.04 | -0.08% | 50.51 | 50.51 | 50.42 | 1,556 |
| Mar 08 2024 | 50.46 | 0.07 | 0.14% | 50.41 | 50.48 | 50.41 | 7,200 |
| Mar 07 2024 | 50.39 | 0.06 | 0.12% | 50.35 | 50.41 | 50.32 | 16,157 |
| Mar 06 2024 | 50.33 | 0.00 | 0.00% | 50.31 | 50.35 | 50.31 | 5,718 |
| Mar 05 2024 | 50.33 | 0.00 | 0.00% | 50.41 | 50.41 | 50.31 | 6,310 |
| Mar 04 2024 | 50.33 | 0.02 | 0.04% | 50.36 | 50.36 | 50.31 | 7,791 |
| Mar 01 2024 | 50.31 | 0.03 | 0.06% | 50.28 | 50.32 | 50.27 | 5,221 |
| Feb 29 2024 | 50.28 | 0.03 | 0.06% | 50.27 | 50.28 | 50.24 | 5,497 |
| Feb 28 2024 | 50.25 | -0.01 | -0.02% | 50.31 | 50.31 | 50.25 | 8,302 |
| Feb 27 2024 | 50.26 | -0.02 | -0.04% | 50.26 | 50.29 | 50.25 | 18,686 |
| Feb 26 2024 | 50.28 | -0.02 | -0.04% | 50.34 | 50.34 | 50.26 | 2,830 |
| Feb 23 2024 | 50.30 | 0.02 | 0.04% | 50.30 | 50.30 | 50.24 | 13,242 |
| Feb 22 2024 | 50.28 | 0.03 | 0.06% | 50.19 | 50.56 | 50.19 | 5,306 |
| Feb 21 2024 | 50.25 | -0.01 | -0.02% | 50.32 | 50.33 | 50.23 | 45,010 |
