Quantcast

Historical Stock Prices

ECCY 
$25.36
*  
0.22
0.86%
Get ECCY Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ECCY 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 25.4 25.4 25.36 25.36 405
11/15/2018 25.57 25.58 25.55 25.58 1,903
11/14/2018 25.461 25.7 25.37 25.66 3,578
11/13/2018 25.65 25.65 25.65 25.65 101
11/12/2018 25.6 25.719 25.59 25.6813 9,107
11/09/2018 25.5999 25.5999 25.5999 25.5999 516
11/08/2018 25.9 25.9639 25.53 25.53 5,374
11/07/2018 25.721 25.7815 25.72 25.7715 1,210
11/06/2018 26 26 26 26 00
11/05/2018 25.97 26.28 25.97 26 5,887
11/02/2018 25.85 25.98 25.8 25.8 2,359
11/01/2018 25.75 25.75 25.701 25.701 1,240
10/31/2018 25.6 25.6 25.6 25.6 00
10/30/2018 25.645 25.6512 25.6 25.6 4,400
10/29/2018 25.6922 25.6922 25.6922 25.6922 00
10/26/2018 25.51 25.6922 25.51 25.6922 750
10/25/2018 25.5627 25.5627 25.56 25.56 550
10/24/2018 25.56 25.56 25.56 25.56 550
10/23/2018 25.7 25.7 25.7 25.7 1,100
10/22/2018 25.6 25.6 25.6 25.6 00
10/19/2018 25.87 25.87 25.6 25.6 300
10/18/2018 25.6 25.6 25.6 25.6 214
10/17/2018 25.6 25.7125 25.6 25.6 6,039
10/16/2018 25.29 25.55 25.05 25.317 4,827
10/15/2018 25.152 25.34 25.07 25.34 7,692
10/12/2018 25.3 25.3 25.27 25.3 1,622
10/11/2018 25.3101 25.3101 24.95 25.1 7,990
10/10/2018 25.39 25.7 25.304 25.304 7,350
10/09/2018 25.6 25.6268 25.5 25.5012 4,281
10/08/2018 25.36 25.6 25.36 25.5999 1,803
10/05/2018 25.6 25.605 25.6 25.605 400
10/04/2018 25.69 25.69 25.69 25.69 00
10/03/2018 25.6255 25.69 25.6255 25.69 515
10/02/2018 25.8015 25.8015 25.8015 25.8015 00
10/01/2018 25.9 25.9 25.75 25.8015 6,205
09/28/2018 25.5 25.5891 25.5 25.5891 2,366
09/27/2018 25.74 25.76 25.5 25.551 10,300
09/26/2018 25.5 25.5 25.5 25.5 00
09/25/2018 25.49 25.5 25.44 25.5 1,425
09/24/2018 25.33 25.4011 25.33 25.4011 954
09/21/2018 25.7 25.7 25.5 25.5 300
09/20/2018 25.69 25.7714 25.69 25.771 5,628
09/19/2018 25.51 25.51 25.51 25.51 00
09/18/2018 25.44 25.5646 25.44 25.51 5,508
09/17/2018 25.419 25.419 25.3486 25.3486 1,620
09/14/2018 25.33 25.33 25.3 25.3 1,001
09/13/2018 25.8 25.8 25.34 25.4 4,557
09/12/2018 25.7 25.7292 25.7 25.7292 1,015
09/11/2018 25.66 25.9 25.66 25.7789 790
09/10/2018 25.79 25.79 25.702 25.7694 982
09/07/2018 25.79 25.79 25.79 25.79 740
09/06/2018 25.8077 25.8077 25.76 25.8069 4,440
09/05/2018 25.75 25.83 25.7 25.83 8,221
09/04/2018 26.09 26.09 25.805 25.9549 15,335
08/31/2018 26.09 26.09 25.8473 25.85 816
08/30/2018 25.8 25.8 25.8 25.8 00
08/29/2018 25.8 25.8 25.8 25.8 1,352
08/28/2018 25.8525 25.8525 25.8525 25.8525 00
08/27/2018 25.79 25.881 25.79 25.8525 903
08/24/2018 25.68 25.79 25.68 25.79 1,088
08/23/2018 25.99 25.99 25.99 25.99 00
08/22/2018 25.95 25.99 25.907 25.99 1,379
08/21/2018 25.7057 25.945 25.7057 25.945 3,516
08/20/2018 25.75 25.8256 25.75 25.8001 4,975
08/17/2018 25.6939 25.6939 25.6939 25.6939 501
08/16/2018 25.7639 25.7639 25.7387 25.7387 951
*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