Quantcast

Historical Stock Prices

ECA 
$7.23
*  
0.04
0.55%
Get ECA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ECA now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 7.26 7.315 7.17 7.23 15,320,530
04/17/2019 7.35 7.41 7.19 7.27 17,816,220
04/16/2019 7.39 7.42 7.23 7.27 17,511,930
04/15/2019 7.54 7.6558 7.295 7.35 29,982,560
04/12/2019 7.39 7.6 7.34 7.57 40,669,750
04/11/2019 7.14 7.34 7.06 7.15 27,170,780
04/10/2019 6.98 7.26 6.965 7.23 25,770,690
04/09/2019 7.24 7.26 6.93 6.94 29,033,570
04/08/2019 7.22 7.34 7.19 7.27 24,554,010
04/05/2019 6.97 7.2052 6.935 7.16 27,457,490
04/04/2019 6.88 6.985 6.735 6.94 37,820,530
04/03/2019 7.26 7.29 6.8 6.85 58,429,810
04/02/2019 7.44 7.445 7.15 7.2 20,423,010
04/01/2019 7.39 7.46 7.335 7.4 18,118,180
03/29/2019 7.23 7.375 7.21 7.24 18,684,790
03/28/2019 7.07 7.175 7.06 7.13 17,668,880
03/27/2019 7.18 7.27 7.1 7.15 15,253,810
03/26/2019 7.04 7.21 7.02 7.21 22,273,740
03/25/2019 6.98 7.06 6.86 6.92 24,278,660
03/22/2019 7.31 7.31 6.91 7.02 30,644,490
03/21/2019 7.47 7.53 7.36 7.38 29,985,530
03/20/2019 7.32 7.58 7.29 7.51 35,760,820
03/19/2019 7.64 7.65 7.33 7.35 22,305,010
03/18/2019 7.29 7.53 7.28 7.48 20,801,900
03/15/2019 7.27 7.32 7.15 7.26 20,359,900
03/14/2019 7.25 7.4 7.2 7.24 20,961,350
03/13/2019 7.22 7.3299 7.15 7.29 26,014,550
03/12/2019 6.91 7.16 6.89 7.11 34,167,360
03/11/2019 6.76 6.99 6.73 6.84 29,346,900
03/08/2019 6.69 6.75 6.43 6.66 26,197,030
03/07/2019 6.99 7.01 6.79 6.81 24,331,940
03/06/2019 7.2 7.25 6.935 6.98 33,589,380
03/05/2019 7.3 7.38 7.185 7.29 30,702,570
03/04/2019 7.34 7.4 7.05 7.24 43,827,840
03/01/2019 7.36 7.42 7.16 7.26 37,027,510
02/28/2019 7.17 7.38 7.05 7.25 59,430,250
02/27/2019 7.02 7.06 6.88 6.89 30,175,260
02/26/2019 7.06 7.24 6.91 6.95 30,906,390
02/25/2019 6.87 7.06 6.86 7.05 31,140,260
02/22/2019 6.98 7.01 6.87 6.89 30,839,850
02/21/2019 6.94 7.03 6.79 6.88 26,594,280
02/20/2019 6.7 7.005 6.66 6.9 34,764,820
02/19/2019 6.89 6.94 6.77 6.81 34,623,020
02/15/2019 6.65 6.92 6.64 6.9 31,962,960
02/14/2019 6.36 6.63 6.34 6.54 169,218,600
02/13/2019 6.14 6.42 6.12 6.4 58,942,360
02/12/2019 6.25 6.45 6.07 6.11 65,100,970
02/11/2019 6.03 6.24 5.945 6.1 41,534,800
02/08/2019 6.32 6.33 5.99 6.11 46,242,640
02/07/2019 6.68 6.7 6.26 6.3 29,815,620
02/06/2019 6.75 6.87 6.68 6.73 23,660,070
02/05/2019 7 7.035 6.78 6.8 22,999,530
02/04/2019 6.79 7.02 6.71 7.01 18,528,770
02/01/2019 6.91 7.02 6.79 6.88 24,408,810
01/31/2019 6.97 7.1 6.825 6.88 24,264,460
01/30/2019 6.89 7.01 6.85 7 24,095,890
01/29/2019 7 7.04 6.85 6.86 21,106,950
01/28/2019 6.83 6.96 6.73 6.92 19,226,200
01/25/2019 7.04 7.1 6.96 6.98 30,871,260
01/24/2019 6.76 6.95 6.7 6.92 24,384,850
01/23/2019 6.828 6.84 6.67 6.74 22,372,440
01/22/2019 6.86 6.93 6.74 6.75 24,099,730
01/18/2019 7.055 7.12 6.92 7.05 27,513,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio