Quantcast
ECPG

Historical Stock Prices

$26.88
*  
1.36
4.82%
Get ECPG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ECPG now
Exchange:NASDAQ
Industry: Finance
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 27.9 28.27 26.85 26.88 345,172
03/21/2019 28.37 28.725 27.93 28.24 277,676
03/20/2019 29.35 29.45 28.22 28.39 409,532
03/19/2019 30.2 30.64 29.2 29.34 858,854
03/18/2019 32.18 32.44 32.055 32.1 243,026
03/15/2019 31.76 32.24 31.63 32.15 235,902
03/14/2019 31.77 31.9 31.41 31.73 145,457
03/13/2019 32.04 32.21 31.59 31.77 129,640
03/12/2019 32.06 32.37 31.66 31.82 85,527
03/11/2019 32.13 32.565 31.81 32.06 113,589
03/08/2019 31.3 32.01 31.06 31.9 153,656
03/07/2019 31.51 32.24 31.19 31.64 171,006
03/06/2019 32.76 32.985 31.56 31.57 305,825
03/05/2019 32.8 33.455 32.33 32.68 192,110
03/04/2019 34.01 34.22 32.63 32.67 214,974
03/01/2019 34.63 35 33.4 34 471,999
02/28/2019 35.91 35.91 33.46 34.2 651,563
02/27/2019 33.43 33.96 33.09 33.2 286,097
02/26/2019 33.3 33.57 33.05 33.48 160,336
02/25/2019 33.89 33.9854 33.38 33.51 175,167
02/22/2019 32.89 33.62 32.58 33.62 206,062
02/21/2019 32.92 32.92 32.1 32.74 117,751
02/20/2019 32.74 33.05 32.64 32.93 124,784
02/19/2019 31.79 32.945 31.79 32.86 164,532
02/15/2019 32.39 32.66 31.69 32.02 165,706
02/14/2019 31.66 32.25 31.285 32.17 182,886
02/13/2019 31.6 31.94 31.315 31.86 152,680
02/12/2019 30.77 31.58 30.45 31.53 163,689
02/11/2019 29.99 30.59 29.475 30.58 137,718
02/08/2019 30.22 30.7 29.67 29.86 127,128
02/07/2019 30.49 30.66 29.94 30.37 138,139
02/06/2019 30.61 30.82 30.435 30.69 130,657
02/05/2019 30.18 30.83 29.85 30.81 658,766
02/04/2019 30.22 30.51 29.85 30.16 185,372
02/01/2019 29.54 30.34 29.44 30.3 171,557
01/31/2019 29.39 29.59 29.14 29.54 123,974
01/30/2019 29.42 29.42 28.57 29.4 121,791
01/29/2019 29.37 29.72 29.18 29.18 148,562
01/28/2019 28.48 29.45 28.48 29.4 251,695
01/25/2019 28.4 28.77 28.36 28.75 189,788
01/24/2019 28.38 28.775 28.1425 28.37 113,554
01/23/2019 28.19 28.45 27.5553 28.44 193,730
01/22/2019 28.28 28.6 27.67 28.04 352,760
01/18/2019 28.05 28.72 27.81 28.48 255,285
01/17/2019 27.91 28.2 27.78 28.04 210,692
01/16/2019 27.98 28.225 27.76 28 350,100
01/15/2019 28.66 28.71 27.2364 27.75 266,714
01/14/2019 27.56 28.12 27.3 27.56 123,311
01/11/2019 27.44 27.87 27.17 27.8 217,433
01/10/2019 27 27.71 25.87 27.44 239,155
01/09/2019 26.58 27.3 26.25 27.25 465,094
01/08/2019 26.12 26.5 25.54 26.44 194,143
01/07/2019 25.17 25.9324 25.005 25.91 227,795
01/04/2019 24.7 25.6 24.7 25.22 479,327
01/03/2019 24.83 24.83 24.09 24.39 395,911
01/02/2019 23.16 24.57 22.191 24.54 325,314
12/31/2018 23.56 24.17 23.2 23.5 294,460
12/28/2018 23.6 24.01 23.17 23.7 213,551
12/27/2018 22.61 24.19 22.3 23.48 501,545
12/26/2018 21.84 22.82 21.51 22.65 299,082
12/24/2018 21.82 22.49 21.49 21.66 162,318
*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