USX:ECPG - Encore Capital Group Inc Encore Capital Group Inc
Sector: Financials, Industry: Thrifts & Mortgage Finance
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
11 Mar 2020 USD 36.53 38.02 34.96 35.3 35.3 -2.04 (-5.46%) 770,360
10 Mar 2020 USD 39.3 39.39 35.95 37.34 37.34 -0.95 (-2.48%) 764,201
9 Mar 2020 USD 36.44 38.42 35.11 38.29 38.29 -0.35 (-0.91%) 544,693
6 Mar 2020 USD 38.31 38.885 37.45 38.64 38.64 -0.7 (-1.78%) 523,877
5 Mar 2020 USD 39.2 40.16 38.68 39.34 39.34 -0.71 (-1.77%) 399,812
4 Mar 2020 USD 38.42 40.07 37.5011 40.05 40.05 +1.87 (+4.90%) 681,897
3 Mar 2020 USD 38.5 39.07 37.59 38.18 38.18 -0.43 (-1.11%) 592,036
2 Mar 2020 USD 37.44 39.18 37.17 38.61 38.61 +1.45 (+3.90%) 704,976
28 Feb 2020 USD 34.31 37.36 34.27 37.16 37.16 +2.55 (+7.37%) 1,056,610
27 Feb 2020 USD 34.99 36.73 32.54 34.61 34.61 +3.705 (+11.99%) 1,265,601
26 Feb 2020 USD 31.48 31.74 30.645 30.905 30.905 -0.345 (-1.10%) 276,370
25 Feb 2020 USD 33.11 33.2 31.21 31.25 31.25 -1.79 (-5.42%) 409,334
24 Feb 2020 USD 32.92 33.24 32.575 33.04 33.04 -1.26 (-3.67%) 228,997
21 Feb 2020 USD 34.84 34.84 33.95 34.3 34.3 -0.68 (-1.94%) 131,476
20 Feb 2020 USD 34.5 35.06 34.16 34.98 34.98 +0.45 (+1.30%) 132,240
19 Feb 2020 USD 35.06 35.14 34.51 34.53 34.53 -0.47 (-1.34%) 176,169
18 Feb 2020 USD 35.66 35.81 34.88 35 35 -0.82 (-2.29%) 132,821
14 Feb 2020 USD 36.81 36.9 35.77 35.82 35.82 -1.06 (-2.87%) 112,915
13 Feb 2020 USD 36.32 36.96 35.43 36.88 36.88 +0.33 (+0.90%) 233,831
12 Feb 2020 USD 36.57 36.77 36.39 36.55 36.55 +0.25 (+0.69%) 157,289
11 Feb 2020 USD 35.84 36.63 35.76 36.3 36.3 +0.66 (+1.85%) 192,360
10 Feb 2020 USD 35.62 35.81 35.45 35.64 35.64 -0.09 (-0.25%) 158,011
7 Feb 2020 USD 35.76 36 35.5 35.73 35.73 -0.26 (-0.72%) 129,463
6 Feb 2020 USD 36.37 36.37 35.92 35.99 35.99 -0.18 (-0.50%) 128,366
5 Feb 2020 USD 35.6 36.18 35.03 36.17 36.17 +1.03 (+2.93%) 259,976
4 Feb 2020 USD 34.67 35.28 34.19 35.14 35.14 +1.01 (+2.96%) 263,644
3 Feb 2020 USD 33.84 34.58 33.78 34.13 34.13 +0.18 (+0.53%) 200,302
31 Jan 2020 USD 34.76 34.92 33.93 33.95 33.95 -1.05 (-3%) 215,059
30 Jan 2020 USD 34.68 35.15 34.54 35 35 -0.04 (-0.11%) 123,920
29 Jan 2020 USD 35.83 35.865 34.866 35.04 35.04 -0.72 (-2.01%) 189,529



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms