Quantcast

Historical Stock Prices

ECC 
$17
*  
0.15
0.89%
Get ECC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ECC now
Exchange:NYSE

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 16.84 17.08 16.7101 17 68,771
04/17/2019 17.26 17.3353 16.45 16.85 228,627
04/16/2019 17.35 17.38 17.25 17.26 107,628
04/15/2019 17.73 17.7332 17.13 17.27 178,321
04/12/2019 17.74 17.88 17.64 17.81 120,894
04/11/2019 17.77 17.82 17.665 17.71 78,584
04/10/2019 17.88 18 17.81 17.88 140,159
04/09/2019 17.81 17.95 17.61 17.83 115,002
04/08/2019 17.5 18 17.5 17.83 364,409
04/05/2019 17.49 17.52 17.43 17.5 104,634
04/04/2019 17.21 17.45 17.2 17.43 168,027
04/03/2019 17.11 17.25 17.061 17.19 112,787
04/02/2019 17.05 17.2197 16.9117 17.12 74,774
04/01/2019 16.6 17.13 16.5601 16.89 140,613
03/29/2019 16.5 16.98 16.43 16.64 87,838
03/28/2019 16.46 16.49 16.35 16.46 39,946
03/27/2019 16.33 16.4 16.31 16.35 50,111
03/26/2019 16.4 16.4 16.19 16.34 69,950
03/25/2019 16.46 16.49 15.98 16.33 177,051
03/22/2019 16.7 16.7 16.45 16.49 149,611
03/21/2019 16.7 16.71 16.6196 16.65 30,454
03/20/2019 16.6 16.789 16.55 16.73 49,076
03/19/2019 16.77 16.83 16.7254 16.74 53,870
03/18/2019 16.97 17.05 16.65 16.77 102,612
03/15/2019 16.8 16.99 16.8 16.97 48,575
03/14/2019 16.67 16.8442 16.6 16.7937 42,883
03/13/2019 16.43 16.67 16.36 16.63 79,035
03/12/2019 16.55 16.634 16.42 16.48 69,526
03/11/2019 16.7 16.7 16.55 16.59 96,992
03/08/2019 16.51 16.98 16.51 16.83 97,589
03/07/2019 16.87 16.87 16.62 16.74 109,212
03/06/2019 17.23 17.23 16.85 16.88 85,036
03/05/2019 17.19 17.25 17.11 17.19 66,523
03/04/2019 17.14 17.25 17.03 17.17 102,097
03/01/2019 17.2 17.25 17.08 17.14 105,139
02/28/2019 17.24 17.26 16.8625 17.26 143,149
02/27/2019 17.26 17.29 17.0853 17.21 116,363
02/26/2019 17.15 17.45 17.09 17.31 129,664
02/25/2019 17.46 17.5 17.03 17.26 274,056
02/22/2019 16.89 17.59 16.87 17.5 460,300
02/21/2019 16.57 16.91 16.5 16.91 176,637
02/20/2019 16.47 16.85 16.4 16.68 187,871
02/19/2019 16.25 16.52 16.25 16.47 160,566
02/15/2019 16.1 16.29 16.04 16.16 75,696
02/14/2019 15.95 16.15 15.81 16.09 118,762
02/13/2019 15.92 16.02 15.8938 15.97 88,140
02/12/2019 15.8 16.05 15.7012 15.93 96,098
02/11/2019 15.72 15.9797 15.6442 15.82 108,619
02/08/2019 15.64 15.8899 15.4 15.83 146,275
02/07/2019 15.76 15.85 15.63 15.71 96,091
02/06/2019 15.61 15.845 15.61 15.79 78,612
02/05/2019 15.75 15.76 15.61 15.61 156,253
02/04/2019 15.95 15.95 15.63 15.73 200,655
02/01/2019 15.65 15.85 15.56 15.7 191,983
01/31/2019 15.48 15.705 15.3 15.6 100,934
01/30/2019 15.48 15.5295 15.21 15.45 129,235
01/29/2019 15.62 15.6781 15.41 15.47 66,133
01/28/2019 15.36 15.6 15.23 15.48 144,494
01/25/2019 15.15 15.48 15 15.35 81,054
01/24/2019 14.87 15.18 14.7805 15.13 101,325
01/23/2019 14.88 15.09 14.68 15 158,599
01/22/2019 15.11 15.2 14.68 14.88 189,206
01/18/2019 14.82 15.25 14.82 15.12 257,089
*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