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
2018-12-11 23.92 24.07 22.69 22.94 16,881
2018-12-10 24.74 24.74 23.66 23.66 13,291
2018-12-07 26.16 26.16 24.91 24.97 19,357
2018-12-06 26.03 26.76 25.84 25.945 20,228
2018-12-04 28.86 28.86 26.70 26.70 40,004
2018-12-03 28.65 28.81 28.05 28.49 24,885
2018-11-30 26.76 27.92 26.63 27.88 12,138
2018-11-29 26.88 27.16 26.72 27.04 7,604
2018-11-28 26.41 27.30 26.17 27.09 17,078
2018-11-27 27.36 27.54 26.40 26.51 11,793
2018-11-26 27.18 27.88 27.18 27.78 26,466
2018-11-23 26.50 27.62 26.50 27.00 13,509
2018-11-21 25.94 26.69 25.94 26.64 9,225
2018-11-20 24.80 25.69 24.80 25.69 16,525
2018-11-19 25.71 25.90 25.23 25.23 10,110
2018-11-16 25.55 25.82 24.85 25.82 25,669
2018-11-15 26.60 26.60 25.68 25.86 17,924
2018-11-14 27.02 27.62 26.38 27.05 26,435
2018-11-13 26.20 27.05 26.20 27.00 31,661
2018-11-12 24.88 26.16 24.45 25.68 22,852
2018-11-09 24.14 25.33 23.63 25.285 44,724
2018-11-08 25.64 26.16 24.02 24.13 49,927
2018-11-07 26.75 26.91 25.86 26.25 22,141
2018-11-06 26.12 27.07 26.12 27.07 10,196
2018-11-05 26.85 27.19 26.12 26.54 13,675
2018-11-02 26.71 27.03 26.39 26.77 21,821
2018-11-01 26.16 26.99 26.11 26.99 32,337
2018-10-31 26.53 26.56 25.41 25.41 25,298
2018-10-30 26.18 26.20 25.21 26.19 41,715
2018-10-29 27.23 27.23 26.20 26.22 19,263

» 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.