Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.160	3.240	3.146	3.210	252,440	-0.03(-0.78%)
Apr 29, 2020	3.180	3.260	3.180	3.235	623,348	+0.11(+3.53%)
Apr 28, 2020	3.275	3.310	3.084	3.124	531,065	-0.12(-3.56%)
Apr 27, 2020	3.170	3.285	3.089	3.240	460,277	+0.16(+5.04%)
Apr 24, 2020	3.109	3.119	3.046	3.084	523,803	+0.00(+0.00%)
Apr 23, 2020	3.124	3.159	3.045	3.084	681,778	+0.08(+2.64%)
Apr 22, 2020	3.119	3.161	2.975	3.005	605,465	-0.07(-2.25%)
Apr 21, 2020	2.970	3.094	2.876	3.074	767,242	+0.05(+1.64%)
Apr 20, 2020	2.911	3.040	2.763	3.025	1,104,571	+0.00(+0.16%)
Apr 17, 2020	3.282	3.282	2.995	3.020	1,153,745	+0.00(+0.00%)
Apr 16, 2020	2.777	3.243	2.738	3.020	1,245,952	+0.10(+3.39%)
Apr 15, 2020	2.970	3.099	2.875	2.921	1,333,696	-0.32(-9.94%)
Apr 14, 2020	3.664	3.815	3.129	3.243	1,240,443	-0.38(-10.51%)
Apr 13, 2020	3.985	4.045	3.547	3.624	1,171,098	-0.30(-7.58%)
Apr 09, 2020	3.466	4.060	3.465	3.921	1,914,627	+0.65(+19.82%)
Apr 08, 2020	2.812	3.391	2.723	3.272	1,617,550	+0.58(+21.73%)
Apr 07, 2020	2.654	2.841	2.624	2.688	1,060,338	+0.14(+5.64%)
Apr 06, 2020	2.614	2.693	2.515	2.545	1,068,594	+0.04(+1.78%)
Apr 03, 2020	2.644	2.644	2.475	2.500	999,427	-0.19(-7.17%)
Apr 02, 2020	2.881	3.139	2.560	2.693	2,126,868	-0.32(-10.53%)
Apr 01, 2020	3.050	3.352	2.629	3.010	1,213,909	-0.38(-11.11%)
Mar 31, 2020	3.060	3.828	3.015	3.386	860,810	+0.17(+5.23%)
Mar 30, 2020	3.936	4.084	3.030	3.218	939,642	-0.73(-18.55%)
Mar 27, 2020	4.030	4.055	3.637	3.951	769,567	-0.00(-0.13%)
Mar 26, 2020	3.906	4.456	3.897	3.956	1,585,894	+0.25(+6.82%)
Mar 25, 2020	3.025	4.545	2.966	3.703	1,951,946	+0.85(+29.64%)
Mar 24, 2020	2.782	3.094	2.609	2.857	1,065,944	+0.33(+12.92%)
Mar 23, 2020	3.218	3.219	2.451	2.530	1,602,211	-0.56(-18.24%)
Mar 20, 2020	3.857	4.248	3.047	3.094	1,129,507	-0.30(-8.89%)
Mar 19, 2020	2.644	3.548	2.466	3.396	867,621	+0.77(+29.43%)
Mar 18, 2020	4.619	4.619	1.871	2.624	3,369,613	-2.37(-47.47%)
Mar 17, 2020	4.584	5.188	4.485	4.995	677,047	+0.53(+11.86%)
Mar 16, 2020	4.485	4.877	4.332	4.466	936,018	-0.68(-13.27%)
Mar 13, 2020	5.109	5.317	4.815	5.149	821,074	+0.30(+6.23%)
Mar 12, 2020	5.020	5.050	4.164	4.847	1,986,207	-0.73(-13.06%)
Mar 11, 2020	6.094	6.154	5.500	5.575	1,314,065	-0.71(-11.34%)
Mar 10, 2020	6.283	6.336	6.097	6.288	891,122	+0.18(+2.87%)
Mar 09, 2020	6.093	6.200	5.927	6.112	1,041,910	-0.43(-6.56%)
Mar 06, 2020	6.595	6.668	6.439	6.541	641,557	-0.16(-2.33%)
Mar 05, 2020	6.858	6.897	6.677	6.697	433,792	-0.26(-3.78%)
Mar 04, 2020	6.872	7.063	6.838	6.960	441,010	+0.17(+2.51%)
Mar 03, 2020	6.692	6.858	6.692	6.790	550,699	+0.10(+1.46%)
Mar 02, 2020	6.643	6.911	6.561	6.692	735,675	+0.14(+2.08%)
Feb 28, 2020	6.395	6.590	6.151	6.556	1,520,698	+0.04(+0.60%)
Feb 27, 2020	6.726	6.819	6.361	6.517	1,415,022	-0.43(-6.18%)
Feb 26, 2020	6.819	7.089	6.819	6.946	595,692	+0.12(+1.71%)
Feb 25, 2020	7.145	7.189	6.809	6.829	836,935	-0.29(-4.11%)
Feb 24, 2020	7.165	7.189	7.092	7.121	687,832	-0.15(-2.08%)
Feb 21, 2020	7.165	7.272	7.165	7.272	268,563	+0.13(+1.77%)
Feb 20, 2020	7.141	7.199	7.141	7.145	429,301	+0.00(+0.07%)
Feb 19, 2020	7.272	7.296	7.116	7.141	498,299	-0.15(-2.01%)
Feb 18, 2020	7.321	7.353	7.233	7.287	437,713	-0.03(-0.47%)
Feb 14, 2020	7.340	7.370	7.321	7.321	155,106	-0.05(-0.66%)
Feb 13, 2020	7.340	7.394	7.331	7.370	205,801	+0.02(+0.33%)
Feb 12, 2020	7.311	7.355	7.311	7.345	281,082	+0.04(+0.53%)
Feb 11, 2020	7.345	7.394	7.287	7.306	497,778	-0.01(-0.20%)
Feb 10, 2020	7.254	7.350	7.254	7.321	507,279	+0.09(+1.26%)
Feb 07, 2020	7.229	7.311	7.229	7.229	448,022	+0.00(+0.07%)
Feb 06, 2020	7.234	7.278	7.210	7.225	532,130	+0.01(+0.13%)
Feb 05, 2020	7.239	7.258	7.196	7.215	522,483	-0.01(-0.20%)
Feb 04, 2020	7.263	7.306	7.215	7.229	798,444	+0.02(+0.27%)