Quantcast

Eagle Point Credit Company Inc. 7.75% Series B Term Preferred Stock due 2026 Historical Stock Prices

ECCB 
$26.5332
*  
0.2332
0.89%
Get ECCB Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading ECCB 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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.
16:00 N/A 26.5332 26.30 26.5332 4,562
08/14/2018 26.3001 26.5332 26.3 26.5332 4,562
08/13/2018 26.3 26.3 26.2625 26.3 3,321
08/10/2018 26.3 26.3 26.3 26.3 555
08/09/2018 26.4 26.4 26.4 26.4 00
08/08/2018 26.4 26.4 26.39 26.4 1,120
08/07/2018 26.45 26.45 26.35 26.42 3,989
08/06/2018 26.4073 26.4499 26.31 26.4 2,458
08/03/2018 26.3001 26.4375 26.3 26.31 1,982
08/02/2018 26.25 26.336 26.25 26.336 1,741
08/01/2018 26.32 26.39 26.32 26.38 1,490
07/31/2018 26.34 26.4316 26.31 26.4316 1,690
07/30/2018 26.55 26.55 26.51 26.53 3,509
07/27/2018 26.44 26.44 26.35 26.35 2,189
07/26/2018 26.35 26.44 26.35 26.44 1,033
07/25/2018 26.35 26.4399 26.3248 26.4399 1,797
07/24/2018 26.44 26.44 26.3874 26.3874 400
07/23/2018 26.36 26.36 26.36 26.36 457
07/20/2018 26.4399 26.44 26.4399 26.44 484
07/19/2018 26.3246 26.43 26.2601 26.3112 1,250
07/18/2018 26.44 26.44 26.26 26.26 651
07/17/2018 26.3327 26.3327 26.33 26.33 850
07/16/2018 26.46 26.46 26.3678 26.3974 3,991
07/13/2018 26.3807 26.3807 26.3 26.3729 1,300
07/12/2018 26.36 26.36 26.2973 26.3 1,322
07/11/2018 26.4 26.4 26.3 26.3 2,834
07/10/2018 26.35 26.4 26.35 26.4 3,735
07/09/2018 26.54 26.54 26.3282 26.37 2,836
07/06/2018 26.37 26.4 26.3502 26.4 2,853
07/05/2018 26.33 26.35 26.3073 26.35 5,140
07/03/2018 26.35 26.37 26.3092 26.37 3,366
07/02/2018 26.23 26.34 26.23 26.34 2,417
06/29/2018 26.34 26.34 26.34 26.34 00
06/28/2018 26.25 26.34 26.25 26.34 3,544
06/27/2018 26.222 26.26 26.1801 26.26 1,310
06/26/2018 26.18 26.32 26.18 26.29 3,195
06/25/2018 26.2 26.32 26.16 26.26 4,941
06/22/2018 26.15 26.34 26.15 26.3265 2,967
06/21/2018 26.32 26.32 26.32 26.32 1,345
06/20/2018 26.27 26.34 26.27 26.34 1,539
06/19/2018 26.25 26.3 26.15 26.3 3,349
06/18/2018 26.29 26.29 26.29 26.29 2,304
06/15/2018 26.25 26.25 26.25 26.25 120
06/14/2018 26.29 26.29 26.245 26.245 474
06/13/2018 26.15 26.29 26.15 26.27 5,520
06/12/2018 26.25 26.35 26.25 26.25 4,006
06/11/2018 26.25 26.29 26.2134 26.25 3,514
06/08/2018 26.35 26.35 26.35 26.35 00
06/07/2018 26.1797 26.35 26.1797 26.35 10,129
06/06/2018 26.25 26.25 26.13 26.2136 643
06/05/2018 26.16 26.25 26.08 26.226 3,460
06/04/2018 26.1038 26.25 26.0562 26.25 3,318
06/01/2018 26.1681 26.1681 26.1681 26.1681 00
05/31/2018 26.08 26.1681 26.038 26.1681 931
05/30/2018 26.0208 26.0773 25.94 26.04 810
05/29/2018 26.09 26.09 25.94 26.073 1,282
05/25/2018 26.0052 26.05 25.93 26.0098 4,897
05/24/2018 25.96 26.05 25.9 26.05 4,208
05/23/2018 26 26 26 26 600
05/22/2018 26 26 26 26 479
05/21/2018 26.0566 26.1299 26 26 2,865
05/18/2018 25.96 26.05 25.92 26.05 2,215
05/17/2018 26.04 26.07 25.9 26.07 9,815
05/16/2018 26.03 26.103 25.91 26.103 1,960
05/15/2018 26.0101 26.07 26.0101 26.02 985
05/14/2018 26.2 26.2 25.9 26.07 3,367
*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