Quantcast

Historical Stock Prices

ECCX 
$24.65
*  
0.1277
0.52%
Get ECCX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ECCX 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-OCT-2018 TO 18-JAN-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.
01/18/2019 24.501 24.65 24.5 24.65 3,615
01/17/2019 24.67 24.67 24.4227 24.5223 1,450
01/16/2019 24.7 24.7 24.4 24.401 8,090
01/15/2019 24.75 24.75 24.75 24.75 00
01/14/2019 24.25 24.75 24.25 24.75 1,491
01/11/2019 24.49 25 24.45 24.73 6,723
01/10/2019 24.25 24.25 24.25 24.25 702
01/09/2019 24.15 24.25 24.0501 24.1297 3,050
01/08/2019 24.1 24.1 24.1 24.1 208
01/07/2019 24.23 24.24 23.9605 24.1 5,730
01/04/2019 23.9582 24.25 23.9582 24.25 4,137
01/03/2019 23.99 23.99 23.96 23.96 1,650
01/02/2019 23.9425 23.9425 23.9425 23.9425 229
12/31/2018 23.85 23.99 23.4201 23.99 3,224
12/28/2018 23.99 23.99 23.9 23.9 10,362
12/27/2018 23.58 23.97 23.4 23.97 5,558
12/26/2018 23.4 23.7 23.4 23.7 5,590
12/24/2018 23.5 23.864 23.5 23.55 16,468
12/21/2018 23.85 23.86 23.3266 23.3266 3,600
12/20/2018 23.7025 23.8173 23.6895 23.7 10,347
12/19/2018 23.73 23.92 23.45 23.9 6,485
12/18/2018 23.558 24.17 23.1 23.75 8,819
12/17/2018 23.5 24.24 23.4027 24.01 10,140
12/14/2018 24.4 24.4 23.55 23.8 23,041
12/13/2018 24.6 24.65 24.3101 24.5 11,710
12/12/2018 24.49 24.5 24.4 24.46 9,254
12/11/2018 24.6999 24.6999 24.39 24.52 7,500
12/10/2018 24.6 24.89 24.25 24.7 15,883
12/07/2018 24.64 24.64 24.53 24.5863 13,068
12/06/2018 24.8352 24.8352 24.5 24.64 23,233
12/04/2018 24.832 24.832 24.832 24.832 00
12/03/2018 24.7952 24.832 24.7952 24.832 558
11/30/2018 24.958 24.976 24.66 24.9 4,976
11/29/2018 24.9 25 24.9 25 384
11/28/2018 24.9 25 24.7675 24.8988 13,872
11/27/2018 24.85 25.1499 24.85 24.95 9,232
11/26/2018 25 25 24.8 24.8 535
11/23/2018 24.9 24.9 24.9 24.9 00
11/21/2018 24.5 24.9 24.5 24.9 3,501
11/20/2018 24.8 24.9633 24.6992 24.9633 5,140
11/19/2018 24.85 24.99 24.8 24.81 3,750
11/16/2018 24.9 24.9 24.85 24.85 627
11/15/2018 25 25 24.9 25 5,377
11/14/2018 24.9 24.91 24.85 24.88 3,718
11/13/2018 24.855 24.99 24.85 24.99 3,720
11/12/2018 24.9284 24.9284 24.85 24.925 1,000
11/09/2018 24.88 24.88 24.8027 24.8027 540
11/08/2018 24.9 24.9 24.75 24.8 6,220
11/07/2018 24.9 24.9583 24.9 24.92 5,505
11/06/2018 24.8 24.9621 24.8 24.9621 1,990
11/05/2018 25 25.0156 24.75 24.8767 2,139
11/02/2018 24.85 24.85 24.85 24.85 00
11/01/2018 24.98 24.98 24.85 24.85 2,375
10/31/2018 24.8 24.9238 24.75 24.75 2,156
10/30/2018 24.9 24.905 24.67 24.698 8,664
10/29/2018 24.95 25.01 24.9499 24.97 2,415
10/26/2018 24.95 24.95 24.9 24.9499 3,280
10/25/2018 24.77 24.85 24.77 24.85 1,700
10/24/2018 24.74 24.8121 24.74 24.75 550
10/23/2018 24.721 24.721 24.721 24.721 00
10/22/2018 24.7617 24.8001 24.721 24.721 2,940
10/19/2018 24.751 24.771 24.7159 24.72 6,100
10/18/2018 24.9282 24.9282 24.66 24.7261 5,000
*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