ENCORE CAPITAL GROUP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.82 USD | +0.75% |
|
+2.86% | -15.63% |
| 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| 2024-04-30 | 2024-05-01 | 2024-05-02 | 2024-05-03 | |
|---|---|---|---|---|
| Last | 41.09 $ | 41.78 $ | 42.5 $ | 42.82 $ |
| Volume | 104 903 | 127 765 | 110 740 | 166 510 |
| Change | -2.31% | +1.68% | +1.72% | +0.75% |
| Opening | 41.70 | 41.23 | 42.31 | 43.15 |
| High | 41.82 | 42.53 | 42.66 | 43.47 |
| Low | 40.89 | 40.85 | 41.89 | 42.82 |
Performance
| 1 day | +0.75% | ||
| 1 week | +2.86% | ||
| Current month | +4.21% | ||
| 1 month | -1.34% | ||
| 3 months | -14.79% | ||
| 6 months | +0.16% | ||
| Current year | -15.63% | ||
| 1 year | -12.29% | ||
| 3 years | +5.83% | ||
| 5 years | +49.04% | ||
| 10 years | -3.67% |
Volumes
marketsDaily volume
166 510
Estimated daily volume
166 510
Avg. Volume 20 sessions
176 266
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
7 547 710.12
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)
1 006 691 762
Net sales (USD)
1 222 680 000
Number of employees
7 400
Sales / Employee (USD)
165 227
Free-Float
97.19 %
Free-Float capitalization (USD)
978 405 717
Average Daily Capital Traded
0.75%
Highs and lows
1 week
40.85
43.47
1 month
40.4245.37
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
42.05
Moving average 20 days
42.52
Moving average 50 days
45.17
Moving average 100 days
47.62
Price spread / (MMA5)
-1.80%
Price spread / (MMA20)
-0.71%
Price spread / (MMA50)
+5.48%
Price spread / (MMA100)
+11.21%
STIM
RSI 9 days
50.24
RSI 14 days
46.34
Sector Comparison - Other Corporate Financial Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.75% | +2.86% | -15.63% | -12.29% | 1.01B | ||
| +2.69% | +18.29% | +25.58% | +252.34% | 18.5B | ||
| +0.70% | +22.06% | +35.11% | +309.70% | 17.48B | ||
| -0.05% | +1.63% | +8.58% | +46.23% | 9.59B | ||
| +0.88% | +2.38% | -10.88% | -21.15% | 8.49B | ||
| +1.47% | +6.56% | +5.52% | +29.04% | 6.36B | ||
| -0.96% | +5.27% | +74.76% | - | 5.84B | ||
| -1.18% | +2.41% | +1.64% | +81.06% | 5.06B | ||
| 0.00% | 0.00% | +62.35% | +220.48% | 4.45B | ||
| 0.00% | +2.86% | -3.57% | +9.09% | 4.2B | ||
| +1.68% | +5.41% | -1.63% | -15.76% | 3.28B | ||
| -1.51% | -.--% | -2.14% | -17.77% | 2.85B | ||
| +1.20% | +1.20% | +18.78% | +12.69% | 2.77B | ||
| +1.19% | +0.32% | +52.93% | -25.24% | 2.66B | ||
| -0.95% | +4.22% | -3.69% | +22.31% | 2.19B | ||
| +0.45% | +1.67% | +1.57% | +53.03% | 2.05B | ||
| Average | +0.40% | +4.78% | +15.58% | +62.92% | ||
| Weighted average by Cap. | +0.77% | +8.71% | +20.46% | +131.63% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
7d62c2b89cac5ed196f81fcf89a609.XbifJXYNz3trYTsHtInR8u4qAqujhA54rwwZd2SWKbI.BOnOZBR_-EshJlBXwbCTtJtmaobC8EkT1VRXORf9aNoHzNJfH1WePxMAcg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 03:59:51 pm | 42.82 | 140 | 97,818 |
| 03:59:51 pm | 42.82 | 105 | 97,678 |
| 03:59:51 pm | 42.83 | 100 | 97,573 |
| 03:59:50 pm | 42.85 | 100 | 97,473 |
| 03:59:41 pm | 42.86 | 100 | 97,373 |
| 03:59:37 pm | 42.86 | 100 | 97,273 |
| 03:59:37 pm | 42.87 | 100 | 97,173 |
| 03:59:32 pm | 42.86 | 100 | 97,073 |
| 03:59:19 pm | 42.86 | 100 | 96,973 |
| 03:59:18 pm | 42.84 | 200 | 96,873 |
Monthly variations
Annual change
| 2024 | -15.63% | ||
| 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.
