Eagle Point Credit Company Inc. Common Stock (ECC)
6.8399
-0.0501 (-0.73%)
NYSE · Last Trade: Oct 3rd, 12:28 PM EDT
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 6.80 | 6.99 | 6.77 | 6.89 | 1,414,262 | 6.89 |
| 10/01/2025 | 6.65 | 6.77 | 6.61 | 6.77 | 1,312,556 | 6.77 |
| 9/30/2025 | 6.50 | 6.61 | 6.43 | 6.61 | 1,971,004 | 6.61 |
| 9/29/2025 | 6.53 | 6.53 | 6.34 | 6.39 | 2,345,073 | 6.39 |
| 9/26/2025 | 6.65 | 6.67 | 6.50 | 6.52 | 1,471,649 | 6.52 |
| 9/25/2025 | 6.58 | 6.65 | 6.53 | 6.59 | 994,665 | 6.59 |
| 9/24/2025 | 6.69 | 6.71 | 6.53 | 6.58 | 948,193 | 6.58 |
| 9/23/2025 | 6.57 | 6.65 | 6.56 | 6.63 | 1,151,161 | 6.63 |
| 9/22/2025 | 6.87 | 6.88 | 6.58 | 6.58 | 2,942,351 | 6.58 |
| 9/19/2025 | 7.00 | 7.02 | 6.84 | 6.87 | 1,198,270 | 6.87 |
| 9/18/2025 | 7.02 | 7.02 | 6.95 | 7.00 | 1,197,364 | 7.00 |
| 9/17/2025 | 6.99 | 7.03 | 6.94 | 6.94 | 1,194,142 | 6.94 |
| 9/16/2025 | 7.04 | 7.05 | 6.98 | 7.00 | 1,436,081 | 7.00 |
| 9/15/2025 | 7.05 | 7.07 | 6.98 | 7.01 | 1,366,359 | 7.01 |
| 9/12/2025 | 7.06 | 7.09 | 7.01 | 7.02 | 1,198,416 | 7.02 |
| 9/11/2025 | 7.10 | 7.16 | 7.04 | 7.05 | 2,502,258 | 7.05 |
| 9/10/2025 | 6.96 | 7.15 | 6.88 | 7.05 | 1,998,440 | 7.05 |
| 9/09/2025 | 7.40 | 7.40 | 7.14 | 7.14 | 4,216,391 | 7.00 |
| 9/08/2025 | 7.64 | 7.64 | 7.45 | 7.53 | 2,554,136 | 7.38 |
| 9/05/2025 | 7.74 | 7.77 | 7.55 | 7.55 | 2,140,221 | 7.40 |
| 9/04/2025 | 7.61 | 7.72 | 7.56 | 7.70 | 1,560,530 | 7.55 |
| 9/03/2025 | 7.57 | 7.64 | 7.54 | 7.59 | 1,509,570 | 7.44 |
| 9/02/2025 | 7.51 | 7.55 | 7.40 | 7.52 | 1,822,839 | 7.37 |
| 8/29/2025 | 7.40 | 7.55 | 7.36 | 7.55 | 2,493,575 | 7.40 |
| 8/28/2025 | 7.25 | 7.35 | 7.23 | 7.34 | 780,947 | 7.20 |
| 8/27/2025 | 7.24 | 7.33 | 7.20 | 7.21 | 1,669,491 | 7.07 |
| 8/26/2025 | 7.07 | 7.25 | 7.04 | 7.24 | 1,598,220 | 7.10 |
| 8/25/2025 | 7.03 | 7.22 | 7.03 | 7.04 | 2,103,819 | 6.90 |
| 8/22/2025 | 6.88 | 7.04 | 6.86 | 7.04 | 1,104,694 | 6.90 |
| 8/21/2025 | 6.80 | 6.88 | 6.74 | 6.88 | 837,845 | 6.75 |
| 8/20/2025 | 6.81 | 6.83 | 6.71 | 6.75 | 645,637 | 6.62 |
| 8/19/2025 | 6.80 | 6.84 | 6.75 | 6.80 | 727,752 | 6.67 |
| 8/18/2025 | 6.72 | 6.79 | 6.69 | 6.76 | 665,200 | 6.63 |
| 8/15/2025 | 6.66 | 6.72 | 6.65 | 6.71 | 883,869 | 6.58 |
| 8/14/2025 | 6.80 | 6.83 | 6.64 | 6.66 | 1,266,607 | 6.53 |
| 8/13/2025 | 6.86 | 6.86 | 6.75 | 6.83 | 1,540,455 | 6.70 |
| 8/12/2025 | 6.43 | 6.87 | 6.40 | 6.85 | 3,523,314 | 6.72 |
| 8/11/2025 | 6.18 | 6.27 | 6.10 | 6.25 | 2,793,980 | 6.13 |
| 8/08/2025 | 6.46 | 6.48 | 6.00 | 6.23 | 6,605,949 | 5.97 |
| 8/07/2025 | 6.81 | 6.82 | 6.33 | 6.41 | 4,272,347 | 6.14 |
| 8/06/2025 | 7.02 | 7.04 | 6.81 | 6.82 | 1,865,139 | 6.54 |
| 8/05/2025 | 6.98 | 7.00 | 6.92 | 7.00 | 1,404,750 | 6.71 |
| 8/04/2025 | 6.80 | 6.97 | 6.78 | 6.89 | 1,970,617 | 6.60 |
| 8/01/2025 | 6.86 | 6.87 | 6.70 | 6.80 | 1,658,629 | 6.52 |
| 7/31/2025 | 6.97 | 6.98 | 6.85 | 6.88 | 1,279,950 | 6.59 |
| 7/30/2025 | 7.06 | 7.07 | 6.86 | 6.87 | 1,311,881 | 6.58 |
| 7/29/2025 | 7.07 | 7.11 | 7.00 | 7.05 | 1,376,280 | 6.76 |
| 7/28/2025 | 6.90 | 7.05 | 6.89 | 7.01 | 1,649,361 | 6.72 |
| 7/25/2025 | 6.62 | 6.93 | 6.55 | 6.91 | 1,948,015 | 6.62 |
| 7/24/2025 | 7.05 | 7.08 | 6.58 | 6.70 | 6,369,283 | 6.42 |
| 7/23/2025 | 7.30 | 7.39 | 7.12 | 7.14 | 2,825,802 | 6.84 |
| 7/22/2025 | 7.29 | 7.39 | 7.26 | 7.37 | 872,620 | 7.06 |
| 7/21/2025 | 7.39 | 7.39 | 7.27 | 7.30 | 1,620,727 | 7.00 |
| 7/18/2025 | 7.38 | 7.45 | 7.24 | 7.45 | 2,289,335 | 7.14 |
| 7/17/2025 | 7.30 | 7.41 | 7.23 | 7.41 | 1,975,346 | 7.10 |
| 7/16/2025 | 7.38 | 7.40 | 7.27 | 7.33 | 1,305,077 | 7.02 |
| 7/15/2025 | 7.49 | 7.49 | 7.37 | 7.38 | 1,752,381 | 7.07 |
| 7/14/2025 | 7.57 | 7.58 | 7.40 | 7.50 | 2,658,004 | 7.19 |
| 7/11/2025 | 7.61 | 7.62 | 7.50 | 7.60 | 1,776,875 | 7.28 |
| 7/10/2025 | 7.78 | 7.83 | 7.75 | 7.80 | 1,814,482 | 7.34 |
| 7/09/2025 | 7.79 | 7.80 | 7.74 | 7.75 | 1,739,990 | 7.29 |
| 7/08/2025 | 7.75 | 7.80 | 7.75 | 7.79 | 1,963,231 | 7.33 |
| 7/07/2025 | 7.77 | 7.80 | 7.72 | 7.75 | 1,711,789 | 7.29 |
| 7/03/2025 | 7.77 | 7.82 | 7.74 | 7.77 | 774,494 | 7.31 |