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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Eagle Point Credit Company Inc. Common Stock (NY:ECC)

7.600 -0.060 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	7.610	7.620	7.500	7.600	1,776,875	-0.20(-2.56%)
Jul 10, 2025	7.780	7.830	7.750	7.800	1,814,482	+0.05(+0.65%)
Jul 09, 2025	7.790	7.800	7.740	7.750	1,739,990	-0.04(-0.51%)
Jul 08, 2025	7.750	7.800	7.750	7.790	1,963,231	+0.04(+0.52%)
Jul 07, 2025	7.770	7.800	7.720	7.750	1,711,789	-0.02(-0.26%)
Jul 03, 2025	7.770	7.820	7.740	7.770	774,494	+0.01(+0.13%)
Jul 02, 2025	7.730	7.770	7.710	7.760	2,373,084	+0.05(+0.65%)
Jul 01, 2025	7.660	7.720	7.620	7.710	1,379,588	+0.05(+0.65%)
Jun 30, 2025	7.580	7.660	7.564	7.660	1,413,198	+0.09(+1.19%)
Jun 27, 2025	7.540	7.590	7.510	7.570	931,323	+0.04(+0.53%)
Jun 26, 2025	7.550	7.560	7.500	7.530	896,054	+0.00(+0.00%)
Jun 25, 2025	7.560	7.620	7.520	7.530	676,937	-0.02(-0.26%)
Jun 24, 2025	7.480	7.560	7.480	7.550	914,054	+0.07(+0.94%)
Jun 23, 2025	7.540	7.540	7.430	7.480	1,346,921	-0.07(-0.93%)
Jun 20, 2025	7.550	7.580	7.520	7.550	771,694	+0.02(+0.27%)
Jun 18, 2025	7.580	7.620	7.530	7.530	557,911	+0.00(+0.00%)
Jun 17, 2025	7.540	7.580	7.460	7.530	1,041,930	+0.01(+0.13%)
Jun 16, 2025	7.520	7.600	7.520	7.520	715,059	+0.00(+0.00%)
Jun 13, 2025	7.560	7.560	7.480	7.520	901,978	-0.06(-0.79%)
Jun 12, 2025	7.690	7.690	7.570	7.580	1,045,039	-0.09(-1.17%)
Jun 11, 2025	7.820	7.825	7.660	7.670	1,240,803	-0.13(-1.67%)
Jun 10, 2025	7.720	7.870	7.660	7.800	1,712,876	+0.02(+0.26%)
Jun 09, 2025	7.800	7.854	7.780	7.780	2,340,978	+0.01(+0.13%)
Jun 06, 2025	7.711	7.780	7.672	7.770	1,558,283	+0.15(+1.93%)
Jun 05, 2025	7.584	7.642	7.541	7.623	912,463	+0.12(+1.57%)
Jun 04, 2025	7.652	7.652	7.456	7.505	1,494,333	-0.13(-1.67%)
Jun 03, 2025	7.731	7.735	7.595	7.633	1,312,241	-0.09(-1.15%)
Jun 02, 2025	7.741	7.790	7.672	7.721	1,161,449	-0.02(-0.25%)
May 30, 2025	7.588	7.741	7.577	7.741	1,351,707	+0.18(+2.34%)
May 29, 2025	7.417	7.564	7.417	7.564	938,260	+0.18(+2.39%)
May 28, 2025	7.279	7.417	7.259	7.387	2,046,997	-0.14(-1.83%)
May 27, 2025	7.495	7.544	7.426	7.525	930,246	+0.16(+2.13%)
May 23, 2025	7.269	7.397	7.244	7.367	600,526	+0.06(+0.81%)
May 22, 2025	7.466	7.466	7.289	7.308	850,903	-0.11(-1.46%)
May 21, 2025	7.574	7.598	7.348	7.417	1,008,449	-0.16(-2.08%)
May 20, 2025	7.662	7.662	7.574	7.574	628,884	-0.09(-1.15%)
May 19, 2025	7.623	7.692	7.584	7.662	781,055	-0.09(-1.14%)
May 16, 2025	7.603	7.751	7.584	7.751	644,859	+0.16(+2.07%)
May 15, 2025	7.525	7.613	7.515	7.593	688,489	+0.01(+0.13%)
May 14, 2025	7.672	7.692	7.525	7.584	1,340,672	-0.12(-1.53%)
May 13, 2025	7.721	7.778	7.662	7.701	1,356,877	-0.06(-0.76%)
May 12, 2025	7.878	7.878	7.692	7.760	1,384,914	+0.05(+0.64%)
May 09, 2025	7.769	7.769	7.711	7.711	1,327,934	+0.00(+0.00%)
May 08, 2025	7.663	7.769	7.547	7.711	2,362,190	-0.15(-1.96%)
May 07, 2025	7.837	7.943	7.779	7.866	1,021,812	+0.03(+0.37%)
May 06, 2025	7.663	7.837	7.624	7.837	1,445,967	+0.14(+1.88%)
May 05, 2025	7.557	7.702	7.538	7.692	1,264,648	+0.14(+1.92%)
May 02, 2025	7.586	7.586	7.547	7.547	1,161,162	+0.05(+0.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eagle Point Credit Company Inc. Common Stock (NY:ECC)

Historical Prices