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
2018-06-20 38.10 38.45 37.85 38.45 6,797
2018-06-19 38.40 38.40 37.90 38.00 7,712
2018-06-18 37.925 38.65 37.925 38.40 2,437
2018-06-15 38.40 38.80 38.125 38.40 11,351
2018-06-14 38.35 38.40 38.00 38.40 4,992
2018-06-13 38.40 38.55 38.00 38.175 6,968
2018-06-12 38.60 38.85 38.25 38.65 6,091
2018-06-11 39.10 39.10 38.75 38.85 5,674
2018-06-08 38.35 38.90 38.20 38.80 4,846
2018-06-07 38.95 38.95 38.35 38.375 5,152
2018-06-06 38.00 39.05 38.00 39.00 6,817
2018-06-05 40.25 40.25 38.85 38.975 11,765
2018-06-04 40.50 40.50 39.50 40.125 14,465
2018-06-01 39.60 40.75 39.60 40.25 10,570
2018-05-31 39.85 39.90 39.35 39.40 7,075
2018-05-30 39.75 40.15 39.55 40.00 8,330
2018-05-29 39.45 40.00 39.25 39.55 6,772
2018-05-25 40.00 40.25 39.85 39.95 17,409
2018-05-24 40.95 41.00 40.00 40.00 18,906
2018-05-23 42.075 42.075 40.85 40.85 8,475
2018-05-22 43.45 43.45 42.40 42.45 7,749
2018-05-21 43.85 43.90 43.325 43.35 14,581
2018-05-18 43.65 43.70 43.45 43.675 1,480
2018-05-17 43.30 43.70 43.30 43.45 6,512
2018-05-16 44.55 44.55 43.45 43.45 8,255
2018-05-15 44.60 44.85 44.50 44.55 9,386
2018-05-14 44.90 44.90 44.60 44.65 4,997
2018-05-11 45.35 45.35 44.85 44.90 6,471
2018-05-10 44.95 45.20 44.80 45.075 16,324
2018-05-09 45.60 46.90 44.05 45.35 51,885

» 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.