Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
6.66
-0.17 (-2.49%)
At close: Aug 14, 2025, 4:00 PM
6.66
0.00 (0.00%)
Pre-market: Aug 15, 2025, 9:17 AM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.80 | 6.83 | 6.64 | 6.66 | 6.66 | -2.49% | 1,267,677 |
| Aug 13, 2025 | 6.86 | 6.86 | 6.75 | 6.83 | 6.83 | -0.29% | 1,540,543 |
| Aug 12, 2025 | 6.43 | 6.87 | 6.40 | 6.85 | 6.85 | 9.60% | 3,528,795 |
| Aug 11, 2025 | 6.18 | 6.27 | 6.10 | 6.25 | 6.25 | 0.32% | 2,793,991 |
| Aug 8, 2025 | 6.46 | 6.48 | 6.00 | 6.23 | 6.09 | -2.81% | 6,605,946 |
| Aug 7, 2025 | 6.81 | 6.82 | 6.33 | 6.41 | 6.27 | -6.01% | 4,274,478 |
| Aug 6, 2025 | 7.02 | 7.04 | 6.81 | 6.82 | 6.67 | -2.57% | 1,866,260 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.92 | 7.00 | 6.85 | 1.60% | 1,404,761 |
| Aug 4, 2025 | 6.80 | 6.97 | 6.78 | 6.89 | 6.74 | 1.32% | 1,970,947 |
| Aug 1, 2025 | 6.86 | 6.87 | 6.70 | 6.80 | 6.65 | -1.16% | 1,658,629 |
| Jul 31, 2025 | 6.97 | 6.98 | 6.85 | 6.88 | 6.73 | 0.15% | 1,280,091 |
| Jul 30, 2025 | 7.06 | 7.07 | 6.86 | 6.87 | 6.72 | -2.55% | 1,312,683 |
| Jul 29, 2025 | 7.07 | 7.11 | 7.00 | 7.05 | 6.90 | 0.57% | 1,376,332 |
| Jul 28, 2025 | 6.90 | 7.05 | 6.89 | 7.01 | 6.86 | 1.45% | 1,649,421 |
| Jul 25, 2025 | 6.62 | 6.94 | 6.55 | 6.91 | 6.76 | 3.13% | 1,948,015 |
| Jul 24, 2025 | 7.05 | 7.08 | 6.58 | 6.70 | 6.55 | -6.16% | 6,370,575 |
| Jul 23, 2025 | 7.30 | 7.39 | 7.12 | 7.14 | 6.98 | -3.12% | 2,825,808 |
| Jul 22, 2025 | 7.29 | 7.39 | 7.26 | 7.37 | 7.21 | 0.96% | 872,642 |
| Jul 21, 2025 | 7.39 | 7.39 | 7.27 | 7.30 | 7.14 | -2.01% | 1,620,748 |
| Jul 18, 2025 | 7.38 | 7.45 | 7.24 | 7.45 | 7.29 | 0.54% | 2,289,335 |
| Jul 17, 2025 | 7.30 | 7.41 | 7.23 | 7.41 | 7.25 | 1.09% | 1,975,556 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.27 | 7.33 | 7.17 | -0.68% | 1,307,651 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.37 | 7.38 | 7.22 | -1.60% | 1,752,406 |
| Jul 14, 2025 | 7.57 | 7.58 | 7.40 | 7.50 | 7.34 | -1.32% | 2,664,580 |
| Jul 11, 2025 | 7.61 | 7.62 | 7.50 | 7.60 | 7.43 | -2.56% | 1,776,875 |
| Jul 10, 2025 | 7.78 | 7.83 | 7.75 | 7.80 | 7.49 | 0.65% | 1,818,515 |
| Jul 9, 2025 | 7.79 | 7.80 | 7.74 | 7.75 | 7.44 | -0.51% | 1,743,443 |
| Jul 8, 2025 | 7.75 | 7.80 | 7.75 | 7.79 | 7.48 | 0.52% | 1,963,902 |
| Jul 7, 2025 | 7.77 | 7.80 | 7.72 | 7.75 | 7.44 | -0.26% | 1,711,895 |
| Jul 3, 2025 | 7.77 | 7.82 | 7.74 | 7.77 | 7.46 | 0.13% | 774,494 |
| Jul 2, 2025 | 7.73 | 7.77 | 7.71 | 7.76 | 7.45 | 0.65% | 2,373,087 |
| Jul 1, 2025 | 7.66 | 7.72 | 7.62 | 7.71 | 7.41 | 0.65% | 1,379,588 |
| Jun 30, 2025 | 7.58 | 7.66 | 7.56 | 7.66 | 7.36 | 1.19% | 1,416,180 |
| Jun 27, 2025 | 7.54 | 7.59 | 7.51 | 7.57 | 7.27 | 0.53% | 931,323 |
| Jun 26, 2025 | 7.55 | 7.56 | 7.50 | 7.53 | 7.23 | - | 896,479 |
| Jun 25, 2025 | 7.56 | 7.62 | 7.52 | 7.53 | 7.23 | -0.26% | 676,937 |
| Jun 24, 2025 | 7.48 | 7.56 | 7.48 | 7.55 | 7.25 | 0.94% | 917,229 |
| Jun 23, 2025 | 7.54 | 7.54 | 7.43 | 7.48 | 7.18 | -0.93% | 1,346,923 |
| Jun 20, 2025 | 7.55 | 7.58 | 7.52 | 7.55 | 7.25 | 0.27% | 771,694 |
| Jun 18, 2025 | 7.58 | 7.62 | 7.53 | 7.53 | 7.23 | - | 557,911 |
| Jun 17, 2025 | 7.54 | 7.58 | 7.46 | 7.53 | 7.23 | 0.13% | 1,041,930 |
| Jun 16, 2025 | 7.52 | 7.60 | 7.52 | 7.52 | 7.22 | - | 717,525 |
| Jun 13, 2025 | 7.56 | 7.56 | 7.48 | 7.52 | 7.22 | -0.79% | 901,978 |
| Jun 12, 2025 | 7.69 | 7.69 | 7.57 | 7.58 | 7.28 | -1.17% | 1,045,264 |
| Jun 11, 2025 | 7.82 | 7.83 | 7.66 | 7.67 | 7.37 | -1.67% | 1,243,608 |
| Jun 10, 2025 | 7.72 | 7.87 | 7.66 | 7.80 | 7.49 | -1.52% | 1,712,889 |
| Jun 9, 2025 | 7.94 | 8.00 | 7.92 | 7.92 | 7.47 | 0.13% | 2,299,585 |
| Jun 6, 2025 | 7.85 | 7.92 | 7.81 | 7.91 | 7.46 | 1.93% | 1,530,738 |
| Jun 5, 2025 | 7.72 | 7.78 | 7.68 | 7.76 | 7.32 | 1.57% | 902,336 |
| Jun 4, 2025 | 7.79 | 7.79 | 7.59 | 7.64 | 7.21 | -1.67% | 1,468,046 |