Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ECPG	41.68	42.11	41.16	41.63	-0.13	163,347	1,899	41.21	42.10
2024-04-25	Q	ECPG	42.79	43.13	41.63	41.76	-1.29	141,222	1,868	39.50	50.94
2024-04-24	Q	ECPG	42.18	43.23	42.05	43.05	0.57	106,885	1,763	37.42	55.00
2024-04-23	Q	ECPG	42.13	42.92	42.13	42.48	0.39	101,288	2,237	17.00	49.00
2024-04-22	Q	ECPG	42.78	43.18	42.005	42.09	-0.61	101,759	2,234	41.61	42.50
2024-04-19	Q	ECPG	41.71	43.175	41.71	42.70	1.06	207,300	2,464	42.21	47.01
2024-04-18	Q	ECPG	41.51	42.02	41.13	41.64	0.42	301,677	2,458	38.00	50.94
2024-04-17	Q	ECPG	40.74	44.61	40.74	41.22	0.68	249,497	3,073	36.40	66.01
2024-04-16	Q	ECPG	41.81	41.81	40.42	40.54	-1.40	304,539	2,657	40.21	41.09
2024-04-15	Q	ECPG	43.15	43.17	41.635	41.92	-0.90	196,114	2,203	39.50	129.40
2024-04-12	Q	ECPG	43.19	43.50	42.63	42.82	-0.83	130,684	1,865	42.32	43.22
2024-04-11	Q	ECPG	44.12	44.69	43.64	43.65	-0.42	186,310	1,668	43.21	44.12
2024-04-10	Q	ECPG	44.00	44.44	43.61	44.07	-1.26	127,015	2,209	43.55	44.46
2024-04-09	Q	ECPG	44.85	45.37	44.44	45.33	0.85	109,482	1,775	44.90	45.82
2024-04-08	Q	ECPG	43.60	44.58	43.50	44.48	0.93	88,581	1,863	44.04	44.95
2024-04-05	Q	ECPG	43.13	43.58	42.82	43.55	0.22	127,341	2,079	43.10	44.00
2024-04-04	Q	ECPG	43.94	44.29	43.07	43.33	-0.07	94,093	1,843	42.92	43.83
2024-04-03	Q	ECPG	43.38	44.015	43.24	43.40	-0.31	148,068	2,202	43.03	43.63
2024-04-02	Q	ECPG	43.22	43.83	42.41	43.71	0.19	212,743	3,594	43.25	44.16
2024-04-01	Q	ECPG	45.71	45.71	43.02	43.52	-2.09	253,019	3,555	43.02	43.92
2024-03-29	Q	ECPG	46.28	46.62	45.43	45.61	-0.45	0	0	44.70	46.52
2024-03-28	Q	ECPG	46.28	46.62	45.43	45.61	-0.45	370,733	2,927	44.70	46.52
2024-03-27	Q	ECPG	45.53	46.08	45.13	46.06	1.07	435,767	3,234	36.13	46.98
2024-03-26	Q	ECPG	45.72	46.03	44.70	44.99	-0.47	331,492	3,165	44.60	45.52
2024-03-25	Q	ECPG	46.74	47.02	45.46	45.46	-1.15	144,100	2,128	45.05	45.97
2024-03-22	Q	ECPG	47.75	47.925	46.50	46.61	-0.87	126,845	2,070	42.16	47.06
2024-03-21	Q	ECPG	46.89	47.62	46.52	47.48	1.05	230,125	2,868	42.00	50.94
2024-03-20	Q	ECPG	45.16	46.825	45.03	46.43	1.17	127,698	1,864	46.08	47.01
2024-03-19	Q	ECPG	44.90	46.01	44.90	45.26	0.39	115,652	1,820	42.00	54.00
2024-03-18	Q	ECPG	46.15	46.15	44.79	44.87	-1.24	149,368	1,828	36.13	60.51
2024-03-15	Q	ECPG	45.11	46.74	45.06	46.11	-0.54	317,720	2,390	35.00	50.94
2024-03-14	Q	ECPG	48.50	48.50	45.70	46.65	-1.48	173,126	2,939	46.10	47.04
2024-03-13	Q	ECPG	48.75	49.17	48.01	48.13	-0.99	124,935	1,976	47.82	48.56
2024-03-12	Q	ECPG	49.20	49.28	48.79	49.12	-0.37	91,477	1,471	48.76	49.51
2024-03-11	Q	ECPG	50.30	50.73	49.025	49.49	-0.66	58,035	1,227	44.50	50.89
2024-03-08	Q	ECPG	49.77	50.83	49.00	50.15	1.21	105,476	1,475	36.13	51.25
2024-03-07	Q	ECPG	48.43	49.13	48.00	48.94	0.97	76,742	1,271	48.58	49.33
2024-03-06	Q	ECPG	47.79	48.68	47.55	47.97	0.41	125,612	1,876	47.51	48.25
2024-03-05	Q	ECPG	48.29	48.88	47.56	47.56	-1.02	97,171	1,649	42.92	47.92
2024-03-04	Q	ECPG	49.07	49.38	48.57	48.58	-0.31	89,019	1,945	44.50	49.98
2024-03-01	Q	ECPG	48.1558	48.99	47.87	48.95	0.95	81,748	1,532	48.44	49.19
2024-02-29	Q	ECPG	49.07	49.24	47.26	48.00	-0.25	215,758	2,938	43.35	48.40
2024-02-28	Q	ECPG	47.92	48.32	47.60	48.25	0.26	122,785	2,281	44.50	55.75
2024-02-27	Q	ECPG	47.63	48.54	47.496	47.99	0.52	155,316	1,929	47.79	48.35
2024-02-26	Q	ECPG	49.25	49.745	47.45	47.47	-2.09	154,354	2,541	42.83	47.82
2024-02-23	Q	ECPG	48.18	50.32	47.715	49.56	1.38	236,718	2,590	49.11	49.86
2024-02-22	Q	ECPG	50.57	50.57	46.71	48.18	-5.24	670,358	7,127	47.78	48.52
2024-02-21	Q	ECPG	53.09	53.72	52.71	53.42	0.11	213,827	2,870	21.36	56.78
2024-02-20	Q	ECPG	51.94	53.49	51.92	53.31	0.58	210,960	2,304	21.35	67.50
2024-02-19	Q	ECPG	50.85	54.55	49.81	52.73	1.71	0	0	47.50	52.69
2024-02-16	Q	ECPG	50.85	54.55	49.81	52.73	1.71	312,946	2,977	47.50	52.69
2024-02-15	Q	ECPG	50.03	51.38	49.83	51.02	1.22	161,442	1,916	46.24	51.35
2024-02-14	Q	ECPG	50.21	50.35	49.23	49.80	0.34	111,345	1,359	19.94	60.00
2024-02-13	Q	ECPG	50.40	50.72	49.17	49.46	-2.48	128,767	2,271	49.39	78.99
2024-02-12	Q	ECPG	50.55	52.25	50.55	51.94	1.61	120,550	1,944	51.48	52.25
2024-02-09	Q	ECPG	50.33	50.98	48.13	50.33	0.11	88,970	1,769	45.42	50.69
2024-02-08	Q	ECPG	49.32	50.30	48.78	50.22	0.90	91,289	1,576	45.56	50.60
2024-02-07	Q	ECPG	50.22	50.46	48.73	49.32	-0.77	202,704	1,857	48.92	49.68
2024-02-06	Q	ECPG	49.49	50.31	49.43	50.09	0.29	137,295	1,981	45.44	50.46
2024-02-05	Q	ECPG	49.62	50.45	49.07	49.80	-0.45	83,098	1,433	44.95	50.17
2024-02-02	Q	ECPG	50.44	51.26	49.88	50.25	-1.01	91,882	1,843	49.80	54.91
2024-02-01	Q	ECPG	50.30	51.30	49.90	51.26	1.18	177,113	1,917	44.50	54.04
2024-01-31	Q	ECPG	51.71	52.14	50.07	50.08	-2.03	103,660	2,137	20.06	54.04
2024-01-30	Q	ECPG	51.55	52.37	51.52	52.11	0.31	148,588	1,950	26.02	83.36
2024-01-29	Q	ECPG	51.69	52.30	51.45	51.80	0.12	137,857	2,203	51.42	52.20