StockSelector.com
  Research, Select, & Monitor Friday, October 18, 2019 2:19:07 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Encore Capital Group, Inc.$34.08$.04.12%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/25/2019 to 10/17/2019 
Date Open High Low Close Volume
10/17/2019 34.030 34.155 33.830 34.040 312,800
10/16/2019 33.240 34.020 33.170 33.840 252,700
10/15/2019 32.580 33.320 32.370 33.300 275,000
10/14/2019 32.080 32.810 31.880 32.430 176,700
10/11/2019 31.290 32.340 30.987 32.250 328,000
10/10/2019 30.690 31.210 30.635 30.950 199,300
10/9/2019 30.770 31.030 30.370 30.460 259,600
10/8/2019 31.130 31.160 30.360 30.370 390,200
10/7/2019 32.520 32.700 31.370 31.450 317,100
10/4/2019 32.320 32.850 31.970 32.780 266,000
10/3/2019 31.470 32.150 31.290 32.130 383,600
10/2/2019 32.050 32.230 31.370 31.590 346,400
10/1/2019 33.390 33.810 32.135 32.240 295,300
9/30/2019 33.000 33.700 32.250 33.325 324,100
9/27/2019 34.050 34.290 32.740 32.780 265,400
9/26/2019 34.800 34.990 33.860 33.910 212,300
9/25/2019 34.520 34.960 34.270 34.860 163,600
9/24/2019 34.180 34.750 34.070 34.490 227,900
9/23/2019 33.910 34.510 33.910 34.080 220,900
9/20/2019 33.770 34.460 33.570 34.090 486,400
9/19/2019 34.750 34.820 33.770 33.780 337,800
9/18/2019 34.010 34.850 33.720 34.690 279,600
9/17/2019 34.830 35.380 34.000 34.020 270,800
9/16/2019 34.210 35.300 34.210 34.980 190,700
9/13/2019 35.320 35.410 34.390 34.420 286,500
9/12/2019 36.480 36.534 34.930 34.970 608,200
9/11/2019 36.000 36.715 35.560 36.680 305,300
9/10/2019 35.300 36.220 35.030 35.880 538,500
9/9/2019 34.510 35.120 34.340 35.070 699,700
9/6/2019 34.160 34.470 33.580 34.170 290,800
9/5/2019 32.500 34.380 32.500 34.100 2,044,700
9/4/2019 32.870 34.230 31.540 32.000 2,245,500
9/3/2019 36.470 36.971 35.710 35.990 175,600
8/30/2019 37.080 37.330 36.560 36.900 129,400
8/29/2019 36.900 37.540 36.435 37.000 210,000
8/28/2019 35.020 36.650 34.790 36.640 280,700
8/27/2019 35.860 35.920 34.860 34.890 246,800
8/26/2019 35.980 35.990 34.790 35.680 220,900
8/23/2019 36.570 36.700 35.400 35.510 401,500
8/22/2019 36.390 36.965 36.000 36.710 473,800
8/21/2019 36.830 36.830 36.110 36.300 212,200
8/20/2019 37.250 37.640 36.485 36.520 170,200
8/19/2019 37.390 37.600 36.745 37.370 191,100
8/16/2019 36.130 37.745 35.730 36.950 222,700
8/15/2019 36.500 36.780 35.740 35.780 240,500
8/14/2019 36.870 37.350 36.320 36.460 238,700
8/13/2019 36.790 37.895 36.680 37.520 259,700
8/12/2019 38.950 39.190 36.560 36.740 525,400
8/9/2019 37.380 39.190 37.020 39.160 507,900
8/8/2019 33.090 37.725 33.090 37.610 927,700
8/7/2019 34.260 35.120 34.010 34.040 248,800
8/6/2019 34.630 35.070 34.200 34.900 221,600
8/5/2019 34.300 34.830 33.900 34.400 304,700
8/2/2019 35.210 35.520 34.320 34.910 289,500
8/1/2019 35.890 36.570 35.100 35.210 242,400
7/31/2019 36.300 36.690 35.765 35.980 361,500
7/30/2019 34.910 36.220 34.630 36.190 262,400
7/29/2019 35.320 35.790 34.930 35.190 122,000
7/26/2019 35.280 35.640 34.930 35.290 199,100
7/25/2019 35.730 36.000 35.130 35.150 217,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.