$3.82
+0 (+0%)
At Close: Jun 15, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.76 | $4.21 | Monday, 15th Jun 2026 ECC stock ended at $3.82. During the day the stock fluctuated 2.90% from a day low at $3.79 to a day high of $3.90. |
| 90 days | $3.46 | $4.38 | |
| 52 weeks | $3.46 | $7.83 |
Historical Eagle Point Credit Company Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 15, 2026 | $3.83 | $3.90 | $3.79 | $3.82 | 928 398 |
| Jun 12, 2026 | $3.81 | $3.83 | $3.76 | $3.82 | 903 704 |
| Jun 11, 2026 | $3.82 | $3.86 | $3.77 | $3.82 | 1 229 256 |
| Jun 10, 2026 | $3.90 | $3.94 | $3.83 | $3.83 | 2 166 469 |
| Jun 09, 2026 | $4.07 | $4.08 | $4.00 | $4.03 | 882 682 |
| Jun 08, 2026 | $4.04 | $4.07 | $3.99 | $4.05 | 1 311 183 |
| Jun 05, 2026 | $4.10 | $4.10 | $4.02 | $4.06 | 933 114 |
| Jun 04, 2026 | $4.07 | $4.11 | $4.05 | $4.10 | 635 046 |
| Jun 03, 2026 | $4.13 | $4.13 | $4.08 | $4.08 | 531 336 |
| Jun 02, 2026 | $4.10 | $4.15 | $4.09 | $4.15 | 646 037 |
| Jun 01, 2026 | $4.13 | $4.20 | $4.12 | $4.14 | 891 969 |
| May 29, 2026 | $4.17 | $4.21 | $4.12 | $4.12 | 1 211 064 |
| May 28, 2026 | $4.18 | $4.20 | $4.14 | $4.19 | 789 814 |
| May 27, 2026 | $4.12 | $4.18 | $4.11 | $4.15 | 697 585 |
| May 26, 2026 | $4.04 | $4.15 | $4.04 | $4.12 | 672 761 |
| May 22, 2026 | $4.12 | $4.12 | $4.02 | $4.04 | 702 499 |
| May 21, 2026 | $4.06 | $4.11 | $4.02 | $4.04 | 477 141 |
| May 20, 2026 | $4.02 | $4.10 | $4.02 | $4.07 | 400 778 |
| May 19, 2026 | $4.00 | $4.07 | $4.00 | $4.02 | 523 425 |
| May 18, 2026 | $4.02 | $4.18 | $4.00 | $4.02 | 1 270 602 |
| May 15, 2026 | $4.04 | $4.07 | $4.02 | $4.03 | 459 996 |
| May 14, 2026 | $4.07 | $4.09 | $4.04 | $4.07 | 453 197 |
| May 13, 2026 | $4.08 | $4.12 | $4.02 | $4.09 | 786 322 |
| May 12, 2026 | $4.15 | $4.21 | $4.07 | $4.08 | 2 316 781 |
| May 11, 2026 | $4.32 | $4.38 | $4.20 | $4.23 | 1 906 105 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ECC stock historical prices to predict future price movements?
Trend Analysis: Examine the ECC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ECC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ECC