ENCORE CAP GROUP Historical Stock Price

Below is the stock price history for Encore Cap Group ECPG. Data is recorded each day for the historical open, high, low, close and volume. The Encore Cap Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Encore Cap Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 45.95 45.95 45.35 45.45 4,453
2017-11-21 46.25 46.30 45.70 46.00 7,199
2017-11-20 46.00 46.00 45.40 45.85 11,548
2017-11-17 46.40 46.45 45.05 46.05 14,050
2017-11-16 45.85 46.65 44.50 46.65 21,854
2017-11-15 47.90 48.80 47.90 48.50 4,304
2017-11-14 48.85 48.90 48.25 48.50 2,877
2017-11-13 48.65 49.00 48.35 49.00 4,764
2017-11-10 49.65 49.65 48.85 48.95 4,803
2017-11-09 48.80 49.65 48.10 48.90 21,026
2017-11-08 48.20 48.70 47.90 48.25 5,742
2017-11-07 48.80 48.80 47.60 47.95 5,233
2017-11-06 49.35 49.35 48.70 49.00 7,015
2017-11-03 48.45 49.95 48.45 48.95 23,297
2017-11-02 45.40 46.10 45.35 45.50 12,547
2017-11-01 46.85 46.85 45.45 45.60 6,075
2017-10-31 46.75 47.25 46.15 46.775 13,355
2017-10-30 47.10 47.25 45.55 45.95 7,064
2017-10-27 46.50 47.95 46.50 47.35 5,688
2017-10-26 46.15 46.50 45.75 46.45 6,086
2017-10-25 46.50 46.50 45.00 45.75 9,362
2017-10-24 46.80 46.90 46.30 46.45 4,814
2017-10-23 46.65 46.85 46.20 46.35 9,921
2017-10-20 46.75 46.95 46.45 46.95 2,539
2017-10-19 45.55 45.80 45.25 45.70 9,395
2017-10-18 46.10 46.30 45.70 46.00 13,502
2017-10-17 45.85 46.20 45.55 45.90 11,203
2017-10-16 46.00 46.30 45.65 45.65 8,804
2017-10-13 46.25 46.30 45.40 45.65 8,755
2017-10-12 45.90 46.45 45.80 46.225 6,219

» More Encore Cap Group Stock Price History

To see other companies like Encore Cap Group (ECPG), view our stock market today for news, and other data.