Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ecovyst Inc. Common Stock (NY:ECVT)

8.100 -0.190 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 8.290 8.325 8.020 8.100 1,015,178 -0.19(-2.29%)
Oct 09, 2025 8.360 8.435 8.235 8.290 702,639 -0.04(-0.48%)
Oct 08, 2025 8.400 8.400 8.260 8.330 682,194 +0.03(+0.36%)
Oct 07, 2025 8.460 8.490 8.285 8.300 1,035,239 -0.15(-1.78%)
Oct 06, 2025 8.750 8.750 8.440 8.450 870,982 -0.16(-1.86%)
Oct 03, 2025 8.870 8.920 8.430 8.610 2,709,877 -0.23(-2.60%)
Oct 02, 2025 8.590 8.850 8.565 8.840 1,178,519 +0.27(+3.15%)
Oct 01, 2025 8.750 8.850 8.570 8.570 1,026,975 -0.19(-2.17%)
Sep 30, 2025 8.750 8.780 8.675 8.760 1,087,417 +0.01(+0.11%)
Sep 29, 2025 8.880 8.880 8.730 8.750 905,925 -0.05(-0.57%)
Sep 26, 2025 8.740 8.880 8.710 8.800 908,508 +0.06(+0.69%)
Sep 25, 2025 8.760 8.895 8.710 8.740 901,764 -0.07(-0.79%)
Sep 24, 2025 8.930 8.990 8.760 8.810 994,671 -0.03(-0.34%)
Sep 23, 2025 8.980 9.170 8.780 8.840 1,160,432 -0.12(-1.34%)
Sep 22, 2025 9.030 9.090 8.950 8.960 1,697,601 -0.20(-2.18%)
Sep 19, 2025 9.410 9.440 9.140 9.160 3,871,035 -0.20(-2.14%)
Sep 18, 2025 9.310 9.465 9.245 9.360 1,730,791 +0.11(+1.19%)
Sep 17, 2025 9.050 9.460 9.030 9.250 4,393,670 +0.24(+2.66%)
Sep 16, 2025 9.180 9.220 8.920 9.010 3,259,889 -0.36(-3.84%)
Sep 15, 2025 9.260 9.410 9.115 9.370 1,823,546 +0.12(+1.30%)
Sep 12, 2025 9.370 9.370 9.035 9.250 3,068,624 +0.02(+0.22%)
Sep 11, 2025 9.300 9.690 9.095 9.230 5,557,690 +0.04(+0.44%)
Sep 10, 2025 9.000 9.305 9.000 9.190 2,244,460 +0.22(+2.45%)
Sep 09, 2025 9.090 9.125 8.895 8.970 1,431,116 -0.18(-1.97%)
Sep 08, 2025 9.050 9.150 8.920 9.150 1,342,021 +0.15(+1.67%)
Sep 05, 2025 9.070 9.280 8.960 9.000 1,381,579 -0.01(-0.11%)
Sep 04, 2025 8.840 9.020 8.840 9.010 952,666 +0.16(+1.81%)
Sep 03, 2025 9.010 9.090 8.800 8.850 591,674 -0.20(-2.21%)
Sep 02, 2025 8.940 9.090 8.890 9.050 891,598 -0.04(-0.44%)
Aug 29, 2025 9.160 9.170 9.015 9.090 483,855 -0.02(-0.22%)
Aug 28, 2025 9.120 9.135 9.005 9.110 701,598 +0.01(+0.11%)
Aug 27, 2025 9.110 9.180 9.020 9.100 858,405 -0.07(-0.76%)
Aug 26, 2025 9.070 9.180 9.015 9.170 1,213,765 +0.09(+0.99%)
Aug 25, 2025 9.200 9.245 9.080 9.080 745,309 -0.11(-1.20%)
Aug 22, 2025 8.990 9.310 8.920 9.190 1,724,304 +0.31(+3.49%)
Aug 21, 2025 8.680 8.900 8.680 8.880 736,143 +0.16(+1.83%)
Aug 20, 2025 8.710 8.770 8.640 8.720 821,861 -0.01(-0.11%)
Aug 19, 2025 8.890 9.075 8.690 8.730 1,465,963 -0.15(-1.69%)
Aug 18, 2025 8.810 8.995 8.750 8.880 810,630 +0.08(+0.91%)
Aug 15, 2025 8.760 8.815 8.645 8.800 948,881 +0.06(+0.69%)
Aug 14, 2025 8.910 8.910 8.665 8.740 1,881,142 -0.24(-2.67%)
Aug 13, 2025 8.760 9.010 8.610 8.980 2,085,125 +0.25(+2.86%)
Aug 12, 2025 8.730 8.950 8.665 8.730 1,863,671 -0.06(-0.68%)
Aug 11, 2025 8.510 8.850 8.510 8.790 2,309,670 +0.33(+3.90%)
Aug 08, 2025 8.160 8.595 8.040 8.460 3,948,174 +0.26(+3.17%)
Aug 07, 2025 8.260 8.625 8.050 8.200 3,241,932 -0.19(-2.26%)
Aug 06, 2025 8.520 8.520 8.335 8.390 1,457,466 -0.08(-0.94%)
Aug 05, 2025 8.380 8.535 8.340 8.470 1,425,152 +0.19(+2.29%)
Aug 04, 2025 8.500 8.585 8.195 8.280 1,136,049 -0.16(-1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.