Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eagle Point Cre (ECCW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 24.00 24.00 23.96 23.96 0
18th Sep 2025 (Thu) 24.00 24.00 23.87 23.87 0
17th Sep 2025 (Wed) 24.00 24.00 23.7295 23.7295 20
16th Sep 2025 (Tue) 24.00 24.00 23.765 23.765 35
15th Sep 2025 (Mon) 24.00 24.00 23.65 23.65 2
12th Sep 2025 (Fri) 24.00 24.00 24.00 23.93 426
11th Sep 2025 (Thu) 23.87 24.05 23.87 24.05 0
10th Sep 2025 (Wed) 23.87 24.04 23.87 24.04 0
9th Sep 2025 (Tue) 23.87 24.0834 23.87 24.0834 93
8th Sep 2025 (Mon) 23.87 23.90 23.87 23.90 0
5th Sep 2025 (Fri) 23.87 23.89 23.87 23.86 582
4th Sep 2025 (Thu) 23.78 23.80 23.78 23.8099 448
3rd Sep 2025 (Wed) 23.75 23.75 23.75 23.73 101
2nd Sep 2025 (Tue) 23.67 23.70 23.67 23.75 250
1st Sep 2025 (Mon) 23.80 23.80 23.80 23.74 215
29th Aug 2025 (Fri) 23.80 23.80 23.80 23.74 215
28th Aug 2025 (Thu) 23.67 23.67 23.67 23.67 267
27th Aug 2025 (Wed) 23.67 23.68 23.67 23.68 0
26th Aug 2025 (Tue) 23.67 23.67 23.67 23.68 195
25th Aug 2025 (Mon) 23.59 23.59 23.5895 23.5895 0
22nd Aug 2025 (Fri) 23.59 23.59 23.58 23.58 5
21st Aug 2025 (Thu) 23.59 23.59 23.59 23.5876 249
20th Aug 2025 (Wed) 23.59 23.59 23.59 23.59 600
19th Aug 2025 (Tue) 23.56 23.56 23.56 23.59 229
18th Aug 2025 (Mon) 23.54 23.58 23.54 23.5542 1,181
15th Aug 2025 (Fri) 23.60 23.60 23.60 23.53 134
14th Aug 2025 (Thu) 23.45 23.52 23.45 23.52 1
13th Aug 2025 (Wed) 23.45 23.46 23.44 23.44 531
12th Aug 2025 (Tue) 23.51 23.53 23.51 23.53 569
11th Aug 2025 (Mon) 23.41 23.41 23.41 23.40 1,032
8th Aug 2025 (Fri) 23.42 23.42 23.42 23.40 803
7th Aug 2025 (Thu) 23.49 23.49 23.43 23.35 608
6th Aug 2025 (Wed) 23.62 23.62 23.55 23.55 806
5th Aug 2025 (Tue) 23.58 23.60 23.58 23.61 100
4th Aug 2025 (Mon) 23.67 23.67 23.67 23.62 0
1st Aug 2025 (Fri) 23.70 23.70 23.65 23.65 169
31st Jul 2025 (Thu) 23.65 23.65 23.65 23.57 191
30th Jul 2025 (Wed) 23.70 23.70 23.6926 23.6926 0
29th Jul 2025 (Tue) 23.70 23.70 23.51 23.59 510
28th Jul 2025 (Mon) 23.60 23.60 23.60 23.63 400
25th Jul 2025 (Fri) 23.62 23.62 23.62 23.60 800
24th Jul 2025 (Thu) 23.68 23.68 23.68 23.57 100
23rd Jul 2025 (Wed) 23.69 23.69 23.642 23.642 0
22nd Jul 2025 (Tue) 23.69 23.69 23.69 23.69 200
FTSE 100 Latest
Value9,216.67
Change-11.44