Encore Capital Group Inc Common Stockのデータ

Encore Capital Group Inc Common Stockの基本情報

名前 Encore Capital Group Inc Common Stock
ティッカー ECPG
United States
上場年 nan
セクター Finance

Encore Capital Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.98 33.05 33.43 33.41 237300.0 33.41
2021-02-12 33.96 33.19 33.19 33.39 215500.0 33.39
2021-02-11 33.61 32.61 33.06 33.35 202800.0 33.35
2021-02-10 33.66 32.97 33.4 33.09 171400.0 33.09
2021-02-09 33.78 32.39 33.78 33.25 262500.0 33.25
2021-02-08 33.92 32.98 33.11 33.78 401400.0 33.78
2021-02-05 33.39 32.34 32.75 32.96 335200.0 32.96
2021-02-04 32.76 31.87 32.09 32.42 492200.0 32.42
2021-02-03 31.95 31.14 31.31 31.95 234500.0 31.95
2021-02-02 31.67 30.63 31.02 31.41 294600.0 31.41
2021-02-01 30.94 29.65 30.16 30.63 309000.0 30.63
2021-01-29 31.21 29.65 30.98 29.7 385400.0 29.7
2021-01-28 31.38 30.05 31.38 30.79 377700.0 30.79
2021-01-27 31.87 29.76 30.5 30.97 593300.0 30.97
2021-01-26 31.43 30.15 30.3 30.88 562100.0 30.88
2021-01-25 30.77 29.21 30.42 30.17 647300.0 30.17
2021-01-22 32.92 29.8 32.49 30.24 1456500.0 30.24
2021-01-21 33.57 32.5 32.97 32.97 510500.0 32.97
2021-01-20 33.47 31.94 32.43 32.8 621200.0 32.8
2021-01-19 32.63 31.24 32.14 32.58 545800.0 32.58
2021-01-15 32.98 31.71 32.91 31.81 415200.0 31.81
2021-01-14 33.61 32.64 33.01 33.25 352300.0 33.25
2021-01-13 33.19 32.03 32.03 33.01 485000.0 33.01
2021-01-12 32.92 31.5 32.92 32.19 1105700.0 32.19
2021-01-11 34.48 32.52 33.17 32.6 664600.0 32.6
2021-01-08 36.17 32.6 36.01 33.64 2000200.0 33.64
2021-01-07 38.0 34.41 37.82 36.32 1284400.0 36.32
2021-01-06 39.27 37.4 38.4 37.79 680300.0 37.79
2021-01-05 38.13 36.99 37.09 37.84 855900.0 37.84
2021-01-04 39.14 36.79 39.1 37.23 379600.0 37.23
2020-12-31 39.31 38.35 38.97 38.95 232800.0 38.95
2020-12-30 38.97 36.79 36.79 38.78 505200.0 38.78
2020-12-29 37.5 36.88 37.48 37.0 265300.0 37.0
2020-12-28 38.25 37.18 38.25 37.29 253700.0 37.29
2020-12-24 37.9 37.36 37.9 37.78 118100.0 37.78
2020-12-23 38.49 37.09 37.09 37.55 431600.0 37.55
2020-12-22 38.0 36.58 36.91 36.84 298700.0 36.84
2020-12-21 38.19 36.6 37.13 36.87 477000.0 36.87
2020-12-18 38.5 36.81 38.03 38.0 837000.0 38.0
2020-12-17 38.32 37.29 37.51 37.77 301400.0 37.77
2020-12-16 40.39 37.28 40.08 37.48 544700.0 37.48
2020-12-15 39.88 37.05 37.95 39.74 633800.0 39.74
2020-12-14 39.96 37.99 39.3 38.0 675900.0 38.0
2020-12-11 41.0 38.54 40.4 38.98 337000.0 38.98
2020-12-10 40.63 38.31 39.19 40.52 279900.0 40.52
2020-12-09 39.91 38.3 38.84 39.58 403100.0 39.58
2020-12-08 38.61 37.8 37.8 38.56 327700.0 38.56
2020-12-07 38.2 37.05 37.58 37.88 452800.0 37.88
2020-12-04 38.21 36.76 36.8 37.75 352600.0 37.75
2020-12-03 37.26 36.03 36.38 36.68 266000.0 36.68
2020-12-02 36.82 35.19 36.39 36.29 419000.0 36.29
2020-12-01 36.14 34.62 35.0 36.03 488100.0 36.03
2020-11-30 34.65 32.94 33.61 34.14 720900.0 34.14
2020-11-27 34.84 33.57 34.53 33.74 258000.0 33.74
2020-11-25 35.96 34.48 35.96 34.66 249800.0 34.66
2020-11-24 36.65 35.49 35.71 35.81 540800.0 35.81
2020-11-23 35.27 32.19 32.87 35.15 560000.0 35.15
2020-11-20 32.85 32.13 32.2 32.47 612100.0 32.47
2020-11-19 33.38 32.2 33.38 32.68 239700.0 32.68
2020-11-18 34.7 31.6 32.4 33.77 749700.0 33.77
2020-11-17 31.8 30.41 30.85 31.53 655900.0 31.53
2020-11-16 31.91 30.5 31.21 31.32 507500.0 31.32
2020-11-13 30.72 29.73 30.42 30.5 395400.0 30.5
2020-11-12 31.71 29.79 31.4 30.0 620400.0 30.0
2020-11-11 33.2 31.2 32.66 31.74 348400.0 31.74
2020-11-10 32.73 30.39 31.57 32.46 604800.0 32.46
2020-11-09 34.3 31.37 33.49 31.45 598000.0 31.45
2020-11-06 32.84 31.07 32.12 31.34 343100.0 31.34
2020-11-05 33.2 32.14 32.46 32.72 365800.0 32.72
2020-11-04 33.49 30.91 31.54 32.54 868400.0 32.54
2020-11-03 34.13 30.43 32.76 31.3 1429900.0 31.3
2020-11-02 34.5 32.29 32.87 33.74 802000.0 33.74
2020-10-30 33.3 31.23 32.79 31.93 710000.0 31.93
2020-10-29 34.88 32.63 34.47 32.85 580300.0 32.85
2020-10-28 36.23 34.69 35.98 34.75 564000.0 34.75
2020-10-27 38.44 36.65 37.55 36.84 306600.0 36.84
2020-10-26 39.18 37.36 38.93 37.77 379600.0 37.77
2020-10-23 40.22 38.92 39.87 39.33 176800.0 39.33
2020-10-22 40.1 39.2 39.2 39.62 257800.0 39.62
2020-10-21 40.68 39.17 40.43 39.33 238400.0 39.33
2020-10-20 41.7 40.42 40.69 40.64 148400.0 40.64
2020-10-19 41.42 39.92 41.36 40.07 157500.0 40.07
2020-10-16 41.52 39.4 40.0 40.7 365400.0 40.7
2020-10-15 42.27 37.75 37.83 40.25 525200.0 40.25
2020-10-14 39.55 38.14 38.66 38.46 226200.0 38.46
2020-10-13 38.7 37.79 37.86 38.59 238700.0 38.59
2020-10-12 38.34 37.32 38.33 37.96 273100.0 37.96
2020-10-09 39.7 38.12 38.81 38.45 226500.0 38.45
2020-10-08 38.58 37.35 38.19 38.43 293400.0 38.43
2020-10-07 39.21 37.3 38.61 37.54 381200.0 37.54
2020-10-06 40.33 38.25 40.24 38.27 267100.0 38.27
2020-10-05 40.08 39.05 39.46 39.75 250500.0 39.75
2020-10-02 39.68 38.39 38.41 39.04 275900.0 39.04
2020-10-01 39.3 37.56 38.51 39.26 445500.0 39.26
2020-09-30 39.98 38.19 39.07 38.59 375700.0 38.59
2020-09-29 39.15 37.39 39.14 38.66 251900.0 38.66
2020-09-28 40.76 37.7 37.9 39.44 491800.0 39.44
2020-09-25 38.67 36.75 38.45 37.02 520600.0 37.02
2020-09-24 39.92 37.2 38.9 38.09 699700.0 38.09
2020-09-23 41.0 39.17 40.63 39.23 305200.0 39.23
2020-09-22 40.73 38.91 39.47 40.54 688600.0 40.54
2020-09-21 39.38 36.91 38.22 39.21 488300.0 39.21
2020-09-18 40.7 39.16 40.09 39.43 784100.0 39.43
2020-09-17 40.64 39.61 39.87 39.82 360800.0 39.82
2020-09-16 40.75 39.64 40.4 40.34 440200.0 40.34
2020-09-15 42.3 40.05 42.01 40.16 272700.0 40.16
2020-09-14 42.31 39.8 41.18 41.83 516600.0 41.83
2020-09-11 41.79 40.89 41.38 41.06 298600.0 41.06
2020-09-10 43.35 40.49 42.43 41.13 483300.0 41.13
2020-09-09 45.24 42.09 45.23 42.29 1474600.0 42.29
2020-09-08 47.03 45.34 46.23 45.88 248000.0 45.88
2020-09-04 47.89 45.48 47.34 46.71 196000.0 46.71
2020-09-03 48.46 45.92 48.46 46.68 293900.0 46.68
2020-09-02 49.01 47.84 48.12 48.22 431700.0 48.22
2020-09-01 48.52 45.76 45.95 48.43 315100.0 48.43
2020-08-31 47.03 45.9 46.39 45.94 289900.0 45.94
2020-08-28 47.25 46.09 47.25 46.76 123200.0 46.76
2020-08-27 46.72 45.07 45.47 46.19 272500.0 46.19
2020-08-26 45.92 45.14 45.86 45.39 191000.0 45.39
2020-08-25 46.98 45.77 46.95 46.13 284400.0 46.13
2020-08-24 46.96 45.74 45.79 46.5 176800.0 46.5
2020-08-21 47.0 44.88 44.88 45.98 304600.0 45.98
2020-08-20 45.6 44.39 45.58 45.01 207300.0 45.01
2020-08-19 46.34 43.41 43.6 46.14 523200.0 46.14
2020-08-18 45.59 42.97 44.4 43.61 478900.0 43.61
2020-08-17 44.4 43.16 44.22 44.13 127000.0 44.13
2020-08-14 44.72 43.51 43.81 44.28 311200.0 44.28
2020-08-13 45.02 42.9 43.91 44.33 253800.0 44.33
2020-08-12 45.54 43.8 44.71 44.23 225600.0 44.23
2020-08-11 45.74 43.36 44.79 43.63 283300.0 43.63
2020-08-10 44.59 43.18 43.37 44.21 318100.0 44.21
2020-08-07 46.18 42.52 46.02 42.98 816400.0 42.98
2020-08-06 47.55 42.11 42.54 46.25 1352800.0 46.25
2020-08-05 40.03 36.44 36.47 39.38 584600.0 39.38
2020-08-04 36.42 35.33 36.11 36.2 153500.0 36.2
2020-08-03 36.56 35.73 36.48 36.17 135800.0 36.17
2020-07-31 36.7 34.6 35.52 36.53 602600.0 36.53
2020-07-30 35.94 35.37 35.76 35.7 299800.0 35.7
2020-07-29 36.61 35.67 35.79 36.57 260000.0 36.57
2020-07-28 35.89 35.02 35.17 35.51 185800.0 35.51
2020-07-27 35.2 34.36 34.6 35.14 143800.0 35.14
2020-07-24 35.4 34.68 35.17 34.82 133500.0 34.82
2020-07-23 35.8 34.81 34.95 35.33 187400.0 35.33
2020-07-22 35.05 34.38 34.45 34.92 157600.0 34.92
2020-07-21 35.97 34.26 35.68 34.85 335500.0 34.85
2020-07-20 35.33 34.35 34.35 35.17 178500.0 35.17
2020-07-17 36.32 34.66 35.97 34.67 305900.0 34.67
2020-07-16 36.6 34.63 35.09 36.06 449300.0 36.06
2020-07-15 35.38 33.45 34.0 35.34 420200.0 35.34
2020-07-14 33.3 32.01 32.48 33.29 233700.0 33.29
2020-07-13 33.39 32.16 32.56 32.39 208000.0 32.39
2020-07-10 32.11 30.55 30.87 32.05 251700.0 32.05
2020-07-09 33.72 30.78 33.05 30.87 438100.0 30.87
2020-07-08 33.35 32.11 32.32 33.35 231200.0 33.35
2020-07-07 33.93 32.45 33.9 32.51 330200.0 32.51
2020-07-06 34.81 33.87 34.79 34.28 191900.0 34.28
2020-07-02 34.78 33.65 34.59 33.82 189500.0 33.82
2020-07-01 34.67 33.26 34.1 33.65 245500.0 33.65
2020-06-30 34.74 33.79 33.84 34.18 244100.0 34.18
2020-06-29 34.26 32.25 33.13 34.08 335800.0 34.08
2020-06-26 34.85 32.19 34.6 32.45 698700.0 32.45
2020-06-25 34.74 33.03 33.74 34.52 1066900.0 34.52
2020-06-24 34.79 33.69 34.5 34.08 535100.0 34.08
2020-06-23 36.54 34.64 36.44 34.74 592200.0 34.74
2020-06-22 36.55 35.2 35.62 36.0 316000.0 36.0
2020-06-19 37.15 35.58 37.03 35.97 335500.0 35.97
2020-06-18 37.65 36.17 36.83 36.5 254700.0 36.5
2020-06-17 37.85 36.8 37.19 37.25 206400.0 37.25
2020-06-16 39.25 35.41 39.13 37.24 401800.0 37.24
2020-06-15 37.6 33.83 33.83 37.53 267200.0 37.53
2020-06-12 36.56 33.65 36.4 35.71 469600.0 35.71
2020-06-11 35.36 33.16 33.65 34.91 480100.0 34.91
2020-06-10 36.77 34.32 36.77 35.14 339600.0 35.14
2020-06-09 37.27 35.83 35.83 36.67 263400.0 36.67
2020-06-08 38.35 36.16 38.23 36.83 353200.0 36.83
2020-06-05 37.82 35.25 35.25 37.27 790600.0 37.27
2020-06-04 34.44 32.69 33.11 34.29 781400.0 34.29
2020-06-03 34.15 32.94 33.07 33.33 288800.0 33.33
2020-06-02 32.98 32.26 32.6 32.49 326500.0 32.49
2020-06-01 32.92 31.74 31.74 32.24 530000.0 32.24
2020-05-29 33.09 31.3 32.01 31.77 266600.0 31.77
2020-05-28 33.92 32.69 33.52 32.82 302900.0 32.82
2020-05-27 34.03 32.87 33.66 33.39 571300.0 33.39
2020-05-26 33.8 32.06 33.8 32.64 269200.0 32.64
2020-05-22 32.15 31.33 32.15 31.92 134300.0 31.92
2020-05-21 32.74 31.82 32.2 31.86 294000.0 31.86
2020-05-20 33.06 31.75 32.45 32.08 603600.0 32.08
2020-05-19 33.5 31.42 32.65 31.59 550000.0 31.59
2020-05-18 33.5 32.32 32.81 32.74 757700.0 32.74
2020-05-15 31.45 30.27 31.26 31.0 424400.0 31.0
2020-05-14 31.53 29.23 30.42 31.27 1213700.0 31.27
2020-05-13 32.06 29.94 31.23 30.88 488600.0 30.88
2020-05-12 32.55 28.28 28.28 30.56 841700.0 30.56
2020-05-11 30.96 28.19 30.96 28.63 731000.0 28.63
2020-05-08 31.21 24.62 24.62 31.05 1159500.0 31.05
2020-05-07 24.44 22.91 22.91 24.06 225400.0 24.06
2020-05-06 24.07 22.5 23.4 22.56 256500.0 22.56
2020-05-05 25.12 23.38 23.82 23.39 385500.0 23.39
2020-05-04 24.17 22.1 22.97 23.23 525900.0 23.23
2020-05-01 25.53 23.15 24.8 23.56 470800.0 23.56
2020-04-30 27.9 25.53 27.9 25.98 525400.0 25.98
2020-04-29 29.42 26.99 27.64 28.92 485800.0 28.92
2020-04-28 26.9 25.35 25.35 26.31 403300.0 26.31
2020-04-27 25.02 23.44 23.9 24.75 411600.0 24.75
2020-04-24 24.08 22.91 23.51 23.71 269600.0 23.71
2020-04-23 24.1 22.28 22.46 23.33 252600.0 23.33
2020-04-22 25.5 22.17 25.5 22.48 514800.0 22.48
2020-04-21 26.04 24.53 25.34 24.98 305100.0 24.98
2020-04-20 27.44 25.95 26.21 26.34 398000.0 26.34
2020-04-17 27.17 25.43 25.9 27.07 632200.0 27.07
2020-04-16 25.99 23.55 25.45 24.26 596400.0 24.26
2020-04-15 26.26 24.27 24.88 25.41 486900.0 25.41
2020-04-14 28.41 25.21 27.09 26.21 336900.0 26.21
2020-04-13 28.84 25.41 28.55 26.49 356800.0 26.49
2020-04-09 29.87 26.88 26.88 28.68 1107000.0 28.68
2020-04-08 26.56 22.55 23.54 25.83 643800.0 25.83
2020-04-07 24.02 21.58 21.58 23.62 828600.0 23.62
2020-04-06 20.69 18.03 18.04 20.55 547500.0 20.55
2020-04-03 19.64 16.51 18.88 16.94 984600.0 16.94
2020-04-02 21.99 18.73 21.09 19.12 521700.0 19.12
2020-04-01 23.31 21.14 22.4 21.28 583000.0 21.28
2020-03-31 28.01 22.0 27.11 23.38 549700.0 23.38
2020-03-30 28.24 26.22 27.07 26.94 538800.0 26.94
2020-03-27 28.83 26.5 28.22 27.59 612700.0 27.59
2020-03-26 30.92 27.64 27.64 29.65 789600.0 29.65
2020-03-25 30.16 23.15 23.15 27.84 1403800.0 27.84
2020-03-24 23.26 17.68 17.75 23.15 804000.0 23.15
2020-03-23 20.45 16.3 20.22 16.84 1035500.0 16.84
2020-03-20 22.63 17.16 17.19 20.06 1788200.0 20.06
2020-03-19 18.72 15.27 18.72 16.95 1715000.0 16.95
2020-03-18 29.33 17.77 29.33 18.72 1601600.0 18.72
2020-03-17 35.3 30.4 35.3 30.55 1246000.0 30.55
2020-03-16 35.88 32.41 33.63 34.5 856300.0 34.5
2020-03-13 35.72 33.08 34.48 35.45 832500.0 35.45
2020-03-12 35.24 32.41 33.68 33.29 868700.0 33.29
2020-03-11 38.02 34.96 36.53 35.3 769000.0 35.3
2020-03-10 39.39 35.95 39.3 37.34 764200.0 37.34
2020-03-09 38.42 35.11 36.44 38.29 544700.0 38.29
2020-03-06 38.89 37.45 38.31 38.64 523900.0 38.64
2020-03-05 40.16 38.68 39.2 39.34 399800.0 39.34
2020-03-04 40.07 37.5 38.42 40.05 681900.0 40.05
2020-03-03 39.07 37.59 38.5 38.18 592000.0 38.18
2020-03-02 39.18 37.17 37.44 38.61 705000.0 38.61
2020-02-28 37.36 34.27 34.31 37.16 1056600.0 37.16
2020-02-27 36.73 32.54 34.99 34.61 1265300.0 34.61
2020-02-26 31.74 30.65 31.48 30.91 276400.0 30.91
2020-02-25 33.2 31.21 33.11 31.25 409300.0 31.25
2020-02-24 33.24 32.58 32.92 33.04 229000.0 33.04
2020-02-21 34.84 33.95 34.84 34.3 131500.0 34.3
2020-02-20 35.06 34.16 34.5 34.98 132200.0 34.98
2020-02-19 35.14 34.51 35.06 34.53 176200.0 34.53
2020-02-18 35.81 34.88 35.66 35.0 132800.0 35.0