ENCORE CAPITAL GROUP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.29 USD | +2.25% |
|
+0.91% | -16.67% |
| May. 14 | Encore Capital Group Prices Upsized $500 Million Senior Notes Offering | MT |
| May. 13 | Encore Capital Group, Inc. Announces Pricing of Upsized Senior Secured Notes Offering | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-07-03 | 2024-07-05 | 2024-07-08 | 2024-07-09 | |
|---|---|---|---|---|
| Last | 41.51 $ | 41.28 $ | 41.36 $ | 42.29 $ |
| Volume | 50 241 | 69 453 | 62 303 | 177 724 |
| Change | -0.95% | -0.55% | +0.19% | +2.25% |
| Opening | 42.31 | 41.37 | 41.62 | 41.36 |
| High | 42.31 | 41.52 | 41.66 | 42.66 |
| Low | 41.41 | 40.33 | 40.83 | 41.04 |
Performance
| 1 day | +2.25% | ||
| 1 week | +0.91% | ||
| Current month | +1.34% | ||
| 1 month | -1.31% | ||
| 3 months | -6.71% | ||
| 6 months | -15.59% | ||
| Current year | -16.67% | ||
| 1 year | -14.84% | ||
| 3 years | -10.14% | ||
| 5 years | +23.19% | ||
| 10 years | -5.50% |
Volumes
marketsDaily volume
177 724
Estimated daily volume
177 724
Avg. Volume 20 sessions
167 952
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
7 102 690.08
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)
979 688 736
Net sales (USD)
1 222 680 000
Number of employees
7 400
Sales / Employee (USD)
165 227
Free-Float
97.11 %
Free-Float capitalization (USD)
951 343 901
Average Daily Capital Traded
0.72%
Highs and lows
1 week
40.33
42.66
1 month
39.6443.42
Current year
39.6454.55
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
41.67
Moving average 20 days
41.38
Moving average 50 days
43.03
Moving average 100 days
44.62
Price spread / (MMA5)
-1.47%
Price spread / (MMA20)
-2.15%
Price spread / (MMA50)
+1.75%
Price spread / (MMA100)
+5.50%
STIM
RSI 9 days
47.04
RSI 14 days
45.64
Sector Comparison - Other Corporate Financial Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.25% | +0.91% | -16.67% | -14.84% | 980M | ||
| -3.05% | +14.03% | +97.13% | +491.69% | 31.63B | ||
| +0.07% | +9.76% | +43.79% | +210.75% | 21.74B | ||
| +0.72% | +11.13% | +48.23% | +268.87% | 19.17B | ||
| +0.09% | -0.05% | +13.43% | +24.09% | 9.57B | ||
| -2.37% | +22.65% | +133.98% | - | 7.93B | ||
| -0.63% | +1.61% | -18.39% | -20.07% | 7.88B | ||
| -1.02% | +1.45% | +16.74% | +26.04% | 7.26B | ||
| -1.06% | -3.20% | +11.49% | +40.63% | 5.5B | ||
| -0.86% | -2.54% | +2.68% | +11.65% | 4.53B | ||
| -0.76% | -0.76% | +52.94% | +196.87% | 4.22B | ||
| +0.67% | +1.34% | +41.78% | +38.53% | 3.2B | ||
| +0.78% | +1.38% | -16.12% | -13.01% | 2.83B | ||
| +2.03% | -1.95% | -13.89% | -27.52% | 2.44B | ||
| +0.46% | +2.71% | -0.04% | +16.52% | 2.33B | ||
| -2.32% | +3.53% | +116.40% | +400.63% | 2.02B | ||
| Average | -0.31% | +3.01% | +32.09% | +110.06% | ||
| Weighted average by Cap. | -0.87% | +7.71% | +50.21% | +219.56% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
56ce5c5de8fc2.LO8EeN3Id4eL9oMFWxpMOKxFrQZ-NEh8eyv5S0YnErA.R6dbAJyNDeTvjtRAISN1boEwyVcPZhEaMhigKHFlRsFapW46qJFE7fiH5A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 42.29 | 27,758 | 124,569 |
| 03:59:58 pm | 42.33 | 218 | 96,811 |
| 03:59:55 pm | 42.31 | 100 | 96,593 |
| 03:59:51 pm | 42.33 | 100 | 96,493 |
| 03:59:50 pm | 42.32 | 100 | 96,393 |
| 03:59:49 pm | 42.34 | 108 | 96,293 |
| 03:59:45 pm | 42.34 | 326 | 96,185 |
| 03:59:45 pm | 42.34 | 100 | 95,859 |
| 03:59:41 pm | 42.35 | 185 | 95,759 |
| 03:59:41 pm | 42.34 | 376 | 95,574 |
Monthly variations
Annual change
| 2024 | -16.67% | ||
| 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.
