ENCORE CAPITAL GROUP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.63 USD | -0.31% |
|
-2.51% | -17.97% |
| Mar. 15 | Encore Capital Prices Upsized $500 Million Notes Offering | MT |
| Mar. 15 | Encore Capital Group, Inc. Announces Pricing of Upsized Senior Secured Notes Offering | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 42.48 $ | 43.05 $ | 41.76 $ | 41.63 $ |
| Volume | 101 288 | 106 885 | 141 222 | 163 347 |
| Change | +0.93% | +1.34% | -3.00% | -0.31% |
| Opening | 42.13 | 42.18 | 42.79 | 41.68 |
| High | 42.92 | 43.23 | 43.13 | 42.11 |
| Low | 42.13 | 42.05 | 41.63 | 41.16 |
Performance
| 1 day | -0.31% | ||
| 1 week | -2.51% | ||
| Current month | -8.73% | ||
| 1 month | -7.47% | ||
| 3 months | -19.45% | ||
| 6 months | +4.76% | ||
| Current year | -17.97% | ||
| 1 year | -17.24% | ||
| 3 years | +6.80% | ||
| 5 years | +39.04% | ||
| 10 years | -4.80% |
Volumes
marketsDaily volume
163 347
Estimated daily volume
163 347
Avg. Volume 20 sessions
165 314
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
6 882 021.82
Record volume 1
6 711 790
Record volume 2
3 795 371
Record volume 3
3 039 672
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
986 084 189
Net sales (USD)
1 222 680 000
Number of employees
7 400
Sales / Employee (USD)
165 227
Free-Float
96.86 %
Free-Float capitalization (USD)
949 382 848
Average Daily Capital Traded
0.7%
Highs and lows
1 week
41.16
43.23
1 month
40.4246.62
Current year
40.4254.55
1 year
34.7454.73
3 years
34.7472.73
5 years
15.2772.73
10 years
15.2772.73
Indicators
Moving average 5 days
42.20
Moving average 20 days
43.04
Moving average 50 days
46.19
Moving average 100 days
47.82
Price spread / (MMA5)
+1.36%
Price spread / (MMA20)
+3.39%
Price spread / (MMA50)
+10.96%
Price spread / (MMA100)
+14.86%
STIM
RSI 9 days
40.39
RSI 14 days
40.10
Sector Comparison - Other Corporate Financial Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.31% | -2.51% | -17.97% | -17.24% | 986M | ||
| -0.22% | +1.88% | +6.16% | +207.04% | 16.07B | ||
| +1.27% | +7.34% | +10.69% | +264.72% | 14.43B | ||
| +0.55% | +0.45% | +6.83% | +45.54% | 9.22B | ||
| -1.75% | 0.00% | -12.95% | -23.67% | 8.32B | ||
| +0.66% | -0.70% | -0.97% | +22.63% | 6.07B | ||
| +2.03% | +6.19% | +66.00% | - | 5.5B | ||
| -2.35% | +1.77% | -0.76% | +81.40% | 4.89B | ||
| +1.47% | +10.40% | +62.35% | +226.55% | 4.45B | ||
| -1.87% | +0.96% | -6.25% | +7.14% | 4.08B | ||
| +1.24% | +3.06% | -6.68% | -18.95% | 3.16B | ||
| +4.57% | +1.55% | -2.14% | -11.41% | 2.84B | ||
| +0.40% | 0.00% | +17.37% | +0.81% | 2.75B | ||
| +2.18% | +7.83% | +52.44% | -31.58% | 2.68B | ||
| +2.37% | +2.08% | -7.59% | +12.45% | 2.1B | ||
| +1.03% | +4.25% | -0.10% | +44.79% | 2.03B | ||
| Average | +0.70% | +2.04% | +10.40% | +54.01% | ||
| Weighted average by Cap. | +0.43% | +2.27% | +10.51% | +105.49% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d99c68.ZW5QVaSUb2fWttKnafKcGaweeeA-hCxCIw-KDSiZzkg.UQozLNfaKRak8LPIXrz_c9ZBIatN4nMYTFjYQVnhlw8hWSos_Oc2NpeAkw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 41.63 | 28,190 | 117,313 |
| 03:59:58 pm | 41.6 | 100 | 89,123 |
| 03:59:57 pm | 41.56 | 200 | 89,023 |
| 03:59:57 pm | 41.57 | 100 | 88,823 |
| 03:59:57 pm | 41.57 | 100 | 88,723 |
| 03:59:45 pm | 41.59 | 100 | 88,623 |
| 03:59:30 pm | 41.59 | 100 | 88,523 |
| 03:59:28 pm | 41.64 | 121 | 88,423 |
| 03:59:28 pm | 41.62 | 100 | 88,302 |
| 03:59:28 pm | 41.62 | 100 | 88,202 |
Monthly variations
Annual change
| 2024 | -17.97% | ||
| 2023 | +5.86% | ||
| 2022 | -22.81% | ||
| 2021 | +59.46% | ||
| 2020 | +10.15% | ||
| 2019 | +50.47% | ||
| 2018 | -44.18% | ||
| 2017 | +46.95% | ||
| 2016 | -1.48% | ||
| 2015 | -34.50% | ||
| 2014 | -11.66% | ||
| 2013 | +64.14% | ||
| 2012 | +44.03% | ||
| 2011 | -9.34% | ||
| 2010 | +34.77% | ||
| 2009 | +141.67% | ||
| 2008 | -25.62% | ||
| 2007 | -23.17% | ||
| 2006 | -27.38% | ||
| 2005 | -27.04% | ||
| 2004 | +57.48% | ||
| 2003 | +1,272.73% | ||
| 2002 | +323.08% | ||
| 2001 | -21.21% | ||
| 2000 | -91.48% | ||
| 1999 | -58.53% |
- Stock Market
- Equities
- ECPG Stock
- Quotes Encore Capital Group, Inc.
