Eagle Point Credit Company Inc (ECCV)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.440528634361 | 22.7 | 22.82 | 22.5717 | 2606 | 22.715188 | CS |
| 4 | 0.3 | 1.33333333333 | 22.5 | 22.9799 | 22.38 | 4642 | 22.61625562 | CS |
| 12 | 0.35 | 1.55902004454 | 22.45 | 22.9799 | 22.35 | 3420 | 22.57678464 | CS |
| 26 | 0.245 | 1.08623365108 | 22.555 | 22.9799 | 22.17 | 4928 | 22.50406384 | CS |
| 52 | 0.92 | 4.20475319927 | 21.88 | 22.9799 | 21.0301 | 4107 | 22.23512841 | CS |
| 156 | -1.71 | -6.97674418605 | 24.51 | 24.67 | 20.22 | 5276 | 22.88332249 | CS |
| 260 | -1.71 | -6.97674418605 | 24.51 | 24.67 | 20.22 | 5276 | 22.88332249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 22.8 | 0.1 | 0.44 | 22.605 | 22.82 | 22.5717 | 5659 |
| 1721947200 | 22.7 | -0.08 | -0.35 | 22.8 | 22.8 | 22.63 | 2002 |
| 1721860800 | 22.78 | 0.07 | 0.31 | 22.82 | 22.82 | 22.64 | 2570 |
| 1721774400 | 22.71 | 0.01 | 0.04 | 22.7 | 22.82 | 22.65 | 3131 |
| 1721688000 | 22.7 | 0.01 | 0.04 | 22.71 | 22.71 | 22.7 | 1431 |
| 1721428800 | 22.69 | 0.06 | 0.27 | 22.7 | 22.76 | 22.59 | 3898 |
| 1721342400 | 22.63 | 0.08 | 0.35 | 22.63 | 22.63 | 22.535 | 4532 |
| 1721256000 | 22.55 | -0.07 | -0.31 | 22.65 | 22.65 | 22.52 | 27646 |
| 1721169600 | 22.62 | -0.18 | -0.79 | 22.88 | 22.9799 | 22.62 | 15190 |
| 1721083200 | 22.8 | 0.1 | 0.44 | 22.75 | 22.82 | 22.7415 | 6375 |
| 1720824000 | 22.7 | 0.1 | 0.44 | 22.51 | 22.71 | 22.51 | 1783 |
| 1720737600 | 22.601 | 0.09 | 0.40 | 22.5 | 22.62 | 22.48 | 8759 |
| 1720651200 | 22.51 | -0.09 | -0.40 | 22.49 | 22.54 | 22.49 | 1148 |
| 1720564800 | 22.6 | 0.05 | 0.22 | 22.48 | 22.6 | 22.48 | 2456 |
| 1720478400 | 22.55 | 0.05 | 0.22 | 22.5 | 22.56 | 22.48 | 867 |
| 1720219200 | 22.5 | -0.09 | -0.40 | 22.58 | 22.59 | 22.4801 | 1557 |
| 1720040640 | 22.59 | 0.02 | 0.09 | 22.6 | 22.6 | 22.575 | 1343 |
| 1719960000 | 22.5699 | 0.1 | 0.46 | 22.47 | 22.5699 | 22.47 | 524 |
| 1719873600 | 22.4666 | -0.15 | -0.68 | 22.38 | 22.62 | 22.38 | 2054 |
| 1719614400 | 22.62 | 0.17 | 0.76 | 22.5 | 22.62 | 22.46 | 932 |
| 1719528000 | 22.45 | 0.02 | 0.09 | 22.39 | 22.5999 | 22.39 | 7496 |
| 1719441600 | 22.43 | -0.12 | -0.53 | 22.45 | 22.46 | 22.35 | 3511 |
| 1719355200 | 22.55 | 0.05 | 0.23 | 22.54 | 22.55 | 22.5 | 1354 |
| 1719268800 | 22.498 | 0.09 | 0.39 | 22.36 | 22.5499 | 22.36 | 6831 |
| 1719009600 | 22.41 | -0.07 | -0.31 | 22.48 | 22.48 | 22.37 | 1033 |
| 1718923200 | 22.4799 | 0.02 | 0.08 | 22.48 | 22.48 | 22.3853 | 2133 |
| 1718750400 | 22.4625 | 0.09 | 0.41 | 22.41 | 22.49 | 22.36 | 494 |
| 1718664000 | 22.37 | -0.03 | -0.13 | 22.47 | 22.47 | 22.37 | 2986 |
| 1718404800 | 22.4 | -0.27 | -1.19 | 22.41 | 22.4469 | 22.39 | 1736 |
| 1718318400 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.62 | 2576 |
| 1718232000 | 22.67 | 0.05 | 0.22 | 22.7317 | 22.7317 | 22.62 | 4705 |
| 1718145600 | 22.62 | -0.08 | -0.35 | 22.7 | 22.7 | 22.62 | 2841 |
| 1718059200 | 22.7 | 0.04 | 0.16 | 22.72 | 22.72 | 22.7 | 634 |
| 1717800000 | 22.6635 | 0 | 0.02 | 22.62 | 22.694 | 22.62 | 14929 |
| 1717713600 | 22.66 | -0.01 | -0.04 | 22.5882 | 22.7325 | 22.5863 | 1006 |
| 1717627200 | 22.6698 | 0.03 | 0.11 | 22.6346 | 22.67 | 22.6 | 5037 |
| 1717540800 | 22.6446 | 0.02 | 0.11 | 22.635 | 22.6446 | 22.63 | 1032 |
| 1717454400 | 22.62 | 0.12 | 0.53 | 22.58 | 22.65 | 22.48 | 4601 |
| 1717195200 | 22.5 | -0.09 | -0.40 | 22.5306 | 22.58 | 22.45 | 4913 |
| 1717108800 | 22.59 | 0.02 | 0.08 | 22.5898 | 22.59 | 22.5898 | 1054 |
| 1717022400 | 22.5725 | 0.11 | 0.50 | 22.39 | 22.5747 | 22.39 | 2120 |
| 1716936000 | 22.46 | -0.07 | -0.31 | 22.51 | 22.52 | 22.46 | 2243 |
| 1716590400 | 22.5301 | -0.05 | -0.24 | 22.55 | 22.57 | 22.5201 | 1573 |
| 1716504000 | 22.5838 | 0.04 | 0.19 | 22.56 | 22.5838 | 22.56 | 219 |
| 1716417600 | 22.54 | -0.05 | -0.22 | 22.48 | 22.5999 | 22.48 | 2076 |
| 1716331200 | 22.59 | 0.08 | 0.36 | 22.5999 | 22.6 | 22.48 | 5622 |
| 1716244800 | 22.51 | -0.1 | -0.44 | 22.45 | 22.51 | 22.45 | 926 |
| 1715985600 | 22.6099 | 0.16 | 0.71 | 22.6099 | 22.6099 | 22.6099 | 315 |
| 1715899200 | 22.45 | -0.09 | -0.40 | 22.5306 | 22.54 | 22.45 | 1951 |
| 1715812800 | 22.54 | 0.09 | 0.40 | 22.42 | 22.54 | 22.42 | 599 |
| 1715726400 | 22.45 | 0.06 | 0.27 | 22.45 | 22.55 | 22.45 | 753 |
| 1715640000 | 22.39 | -0.09 | -0.40 | 22.45 | 22.45 | 22.365 | 6426 |
| 1715380800 | 22.48 | 0 | 0.00 | 22.54 | 22.55 | 22.48 | 95 |
| 1715294400 | 22.48 | -0.14 | -0.62 | 22.63 | 22.63 | 22.43 | 3258 |
| 1715208000 | 22.62 | 0.07 | 0.31 | 22.5602 | 22.62 | 22.5602 | 413 |
| 1715121600 | 22.55 | 0.05 | 0.22 | 22.51 | 22.6213 | 22.51 | 2765 |
| 1715035200 | 22.5 | 0.01 | 0.04 | 22.5002 | 22.5399 | 22.5 | 1880 |
| 1714776000 | 22.49 | 0.01 | 0.04 | 22.45 | 22.5 | 22.42 | 2611 |
| 1714689600 | 22.48 | 0 | 0.00 | 22.47 | 22.5399 | 22.47 | 6226 |
| 1714603200 | 22.48 | 0.03 | 0.13 | 22.42 | 22.48 | 22.42 | 1472 |
| 1714516800 | 22.45 | 0 | 0.00 | 22.5 | 22.53 | 22.45 | 2832 |
| 1714430400 | 22.45 | -0.07 | -0.31 | 22.5 | 22.5 | 22.4163 | 3704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
