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
2018-09-20 38.35 38.60 38.25 38.50 7,689
2018-09-19 38.45 38.65 38.275 38.55 11,613
2018-09-18 38.55 38.75 37.925 38.40 20,752
2018-09-17 38.35 38.50 37.70 38.35 21,047
2018-09-14 37.55 38.60 37.55 38.45 18,141
2018-09-13 37.25 37.60 36.925 37.475 9,261
2018-09-12 37.45 37.45 36.925 37.05 9,078
2018-09-11 37.20 37.35 36.95 37.225 25,575
2018-09-10 38.20 38.35 37.40 37.525 38,828
2018-09-07 38.20 38.45 38.05 38.225 14,156
2018-09-06 38.35 38.70 38.20 38.20 13,171
2018-09-05 38.45 38.80 38.125 38.60 16,522
2018-09-04 38.30 38.95 38.00 38.90 10,463
2018-08-31 38.25 38.75 38.20 38.70 16,877
2018-08-30 38.95 38.95 37.75 38.20 16,416
2018-08-29 38.75 39.05 38.25 38.60 19,247
2018-08-28 39.80 40.05 38.65 38.70 13,712
2018-08-27 39.95 40.05 39.70 39.75 15,777
2018-08-24 39.30 40.05 39.15 40.05 17,910
2018-08-23 40.00 40.05 39.30 39.40 11,649
2018-08-22 40.30 40.30 39.75 40.025 12,733
2018-08-21 41.10 41.35 40.20 40.25 21,958
2018-08-20 40.40 40.50 39.85 40.40 21,953
2018-08-17 40.85 41.00 40.15 40.175 10,030
2018-08-16 39.75 40.60 39.65 40.375 21,419
2018-08-15 39.30 39.70 39.30 39.50 8,548
2018-08-14 39.80 39.80 39.50 39.65 13,393
2018-08-13 39.55 39.90 39.00 39.175 33,806
2018-08-10 39.50 40.75 39.30 39.975 38,377
2018-08-09 38.15 40.25 38.15 40.00 79,544

» 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.