Below are the 328 trading days of historical prices for ECAT.
# | Exchange | Symbol | Date | Open | High | Low | Close | 328 | NYSE | ECAT | Tue, Jan 17, 2023 | 14.47 | 14.56 | 14.40 | 14.51 | 327 | NYSE | ECAT | Fri, Jan 13, 2023 | 14.36 | 14.53 | 14.34 | 14.49 | 326 | NYSE | ECAT | Thu, Jan 12, 2023 | 14.35 | 14.51 | 14.28 | 14.49 | 325 | NYSE | ECAT | Wed, Jan 11, 2023 | 14.19 | 14.43 | 14.19 | 14.30 | 324 | NYSE | ECAT | Tue, Jan 10, 2023 | 14.08 | 14.20 | 14.07 | 14.18 | 323 | NYSE | ECAT | Mon, Jan 9, 2023 | 14.12 | 14.25 | 14.05 | 14.05 | 322 | NYSE | ECAT | Fri, Jan 6, 2023 | 13.74 | 14.01 | 13.74 | 14.00 | 321 | NYSE | ECAT | Thu, Jan 5, 2023 | 13.72 | 13.74 | 13.64 | 13.66 | 320 | NYSE | ECAT | Wed, Jan 4, 2023 | 13.65 | 13.81 | 13.59 | 13.77 | 319 | NYSE | ECAT | Tue, Jan 3, 2023 | 13.55 | 13.59 | 13.46 | 13.55 | 318 | NYSE | ECAT | Fri, Dec 30, 2022 | 13.40 | 13.46 | 13.34 | 13.43 | 317 | NYSE | ECAT | Thu, Dec 29, 2022 | 13.38 | 13.51 | 13.38 | 13.47 | 316 | NYSE | ECAT | Wed, Dec 28, 2022 | 13.47 | 13.60 | 13.34 | 13.34 | 315 | NYSE | ECAT | Tue, Dec 27, 2022 | 13.50 | 13.55 | 13.47 | 13.53 | 314 | NYSE | ECAT | Fri, Dec 23, 2022 | 13.43 | 13.56 | 13.42 | 13.52 | 313 | NYSE | ECAT | Thu, Dec 22, 2022 | 13.47 | 13.50 | 13.35 | 13.47 | 312 | NYSE | ECAT | Wed, Dec 21, 2022 | 13.53 | 13.62 | 13.50 | 13.53 | 311 | NYSE | ECAT | Tue, Dec 20, 2022 | 13.46 | 13.59 | 13.42 | 13.42 | 310 | NYSE | ECAT | Mon, Dec 19, 2022 | 13.66 | 13.73 | 13.49 | 13.52 | 309 | NYSE | ECAT | Fri, Dec 16, 2022 | 13.73 | 13.83 | 13.60 | 13.68 | 308 | NYSE | ECAT | Thu, Dec 15, 2022 | 14.06 | 14.06 | 13.87 | 13.87 | 307 | NYSE | ECAT | Wed, Dec 14, 2022 | 14.23 | 14.42 | 14.18 | 14.16 | 306 | NYSE | ECAT | Tue, Dec 13, 2022 | 14.48 | 14.52 | 14.15 | 14.23 | 305 | NYSE | ECAT | Mon, Dec 12, 2022 | 13.98 | 14.18 | 13.98 | 14.16 | 304 | NYSE | ECAT | Fri, Dec 9, 2022 | 13.89 | 14.11 | 13.85 | 14.00 | 303 | NYSE | ECAT | Thu, Dec 8, 2022 | 14.01 | 14.15 | 13.95 | 14.05 | 302 | NYSE | ECAT | Wed, Dec 7, 2022 | 13.88 | 14.04 | 13.85 | 14.00 | 301 | NYSE | ECAT | Tue, Dec 6, 2022 | 14.11 | 14.17 | 13.87 | 13.89 | 300 | NYSE | ECAT | Mon, Dec 5, 2022 | 14.19 | 14.31 | 14.07 | 14.16 | 299 | NYSE | ECAT | Fri, Dec 2, 2022 | 14.25 | 14.37 | 14.25 | 14.30 | 298 | NYSE | ECAT | Thu, Dec 1, 2022 | 14.34 | 14.46 | 14.30 | 14.40 | 297 | NYSE | ECAT | Wed, Nov 30, 2022 | 14.01 | 14.44 | 13.82 | 14.34 | 296 | NYSE | ECAT | Tue, Nov 29, 2022 | 14.05 | 14.14 | 13.99 | 14.05 | 295 | NYSE | ECAT | Mon, Nov 28, 2022 | 14.02 | 14.19 | 14.00 | 14.04 | 294 | NYSE | ECAT | Fri, Nov 25, 2022 | 14.05 | 14.21 | 14.05 | 14.18 | 293 | NYSE | ECAT | Wed, Nov 23, 2022 | 14.10 | 14.18 | 14.05 | 14.11 | 292 | NYSE | ECAT | Tue, Nov 22, 2022 | 13.94 | 14.09 | 13.94 | 14.09 | 291 | NYSE | ECAT | Mon, Nov 21, 2022 | 14.13 | 14.14 | 13.92 | 13.93 | 290 | NYSE | ECAT | Fri, Nov 18, 2022 | 14.08 | 14.18 | 14.04 | 14.13 | 289 | NYSE | ECAT | Thu, Nov 17, 2022 | 13.92 | 14.13 | 13.86 | 14.06 | 288 | NYSE | ECAT | Wed, Nov 16, 2022 | 14.06 | 14.11 | 13.94 | 14.01 | 287 | NYSE | ECAT | Tue, Nov 15, 2022 | 14.15 | 14.21 | 13.97 | 14.07 | 286 | NYSE | ECAT | Mon, Nov 14, 2022 | 13.91 | 14.05 | 13.89 | 13.92 | 285 | NYSE | ECAT | Fri, Nov 11, 2022 | 13.85 | 14.13 | 13.85 | 13.98 | 284 | NYSE | ECAT | Thu, Nov 10, 2022 | 13.61 | 14.00 | 13.61 | 13.91 | 283 | NYSE | ECAT | Wed, Nov 9, 2022 | 13.48 | 13.56 | 13.33 | 13.33 | 282 | NYSE | ECAT | Tue, Nov 8, 2022 | 13.49 | 13.66 | 13.43 | 13.61 | 281 | NYSE | ECAT | Mon, Nov 7, 2022 | 13.34 | 13.50 | 13.33 | 13.49 | 280 | NYSE | ECAT | Fri, Nov 4, 2022 | 13.23 | 13.35 | 13.18 | 13.34 | 279 | NYSE | ECAT | Thu, Nov 3, 2022 | 13.06 | 13.29 | 13.06 | 13.13 | 278 | NYSE | ECAT | Wed, Nov 2, 2022 | 13.55 | 13.73 | 13.31 | 13.35 | 277 | NYSE | ECAT | Tue, Nov 1, 2022 | 13.71 | 13.82 | 13.51 | 13.60 | 276 | NYSE | ECAT | Mon, Oct 31, 2022 | 13.77 | 13.78 | 13.59 | 13.66 | 275 | NYSE | ECAT | Fri, Oct 28, 2022 | 13.41 | 13.77 | 13.41 | 13.75 | 274 | NYSE | ECAT | Thu, Oct 27, 2022 | 13.54 | 13.65 | 13.41 | 13.47 | 273 | NYSE | ECAT | Wed, Oct 26, 2022 | 13.50 | 13.78 | 13.50 | 13.51 | 272 | NYSE | ECAT | Tue, Oct 25, 2022 | 13.53 | 13.74 | 13.53 | 13.62 | 271 | NYSE | ECAT | Mon, Oct 24, 2022 | 13.35 | 13.56 | 13.35 | 13.53 | 270 | NYSE | ECAT | Fri, Oct 21, 2022 | 13.05 | 13.48 | 13.05 | 13.38 | 269 | NYSE | ECAT | Thu, Oct 20, 2022 | 13.13 | 13.38 | 13.11 | 13.18 | 268 | NYSE | ECAT | Wed, Oct 19, 2022 | 13.20 | 13.35 | 13.18 | 13.24 | 267 | NYSE | ECAT | Tue, Oct 18, 2022 | 13.34 | 13.41 | 13.26 | 13.38 | 266 | NYSE | ECAT | Mon, Oct 17, 2022 | 13.01 | 13.31 | 13.01 | 13.18 | 265 | NYSE | ECAT | Fri, Oct 14, 2022 | 13.18 | 13.26 | 12.92 | 12.94 | 264 | NYSE | ECAT | Thu, Oct 13, 2022 | 12.82 | 13.26 | 12.74 | 13.14 | 263 | NYSE | ECAT | Wed, Oct 12, 2022 | 13.08 | 13.30 | 13.04 | 12.94 | 262 | NYSE | ECAT | Tue, Oct 11, 2022 | 12.87 | 13.40 | 12.76 | 13.20 | 261 | NYSE | ECAT | Mon, Oct 10, 2022 | 12.99 | 13.14 | 12.88 | 12.95 | 260 | NYSE | ECAT | Fri, Oct 7, 2022 | 13.13 | 13.28 | 12.87 | 13.03 | 259 | NYSE | ECAT | Thu, Oct 6, 2022 | 13.38 | 13.54 | 13.30 | 13.30 | 258 | NYSE | ECAT | Wed, Oct 5, 2022 | 13.43 | 13.49 | 13.17 | 13.44 | 257 | NYSE | ECAT | Tue, Oct 4, 2022 | 13.25 | 13.53 | 13.25 | 13.42 | 256 | NYSE | ECAT | Mon, Oct 3, 2022 | 12.94 | 13.29 | 12.93 | 13.17 | 255 | NYSE | ECAT | Fri, Sep 30, 2022 | 12.82 | 13.06 | 12.79 | 12.81 | 254 | NYSE | ECAT | Thu, Sep 29, 2022 | 12.96 | 13.05 | 12.78 | 12.80 | 253 | NYSE | ECAT | Wed, Sep 28, 2022 | 12.95 | 13.20 | 12.91 | 13.18 | 252 | NYSE | ECAT | Tue, Sep 27, 2022 | 13.00 | 13.11 | 12.89 | 12.91 | 251 | NYSE | ECAT | Mon, Sep 26, 2022 | 13.00 | 13.13 | 12.87 | 12.93 | 250 | NYSE | ECAT | Fri, Sep 23, 2022 | 13.20 | 13.23 | 12.96 | 13.02 | 249 | NYSE | ECAT | Thu, Sep 22, 2022 | 13.49 | 13.49 | 13.25 | 13.35 | 248 | NYSE | ECAT | Wed, Sep 21, 2022 | 13.66 | 13.83 | 13.50 | 13.50 | 247 | NYSE | ECAT | Tue, Sep 20, 2022 | 13.72 | 13.78 | 13.60 | 13.60 | 246 | NYSE | ECAT | Mon, Sep 19, 2022 | 13.71 | 13.89 | 13.66 | 13.83 | 245 | NYSE | ECAT | Fri, Sep 16, 2022 | 13.90 | 13.92 | 13.77 | 13.84 | 244 | NYSE | ECAT | Thu, Sep 15, 2022 | 14.02 | 14.15 | 13.97 | 13.99 | 243 | NYSE | ECAT | Wed, Sep 14, 2022 | 14.15 | 14.25 | 14.01 | 14.12 | 242 | NYSE | ECAT | Tue, Sep 13, 2022 | 14.49 | 14.50 | 14.21 | 14.13 | 241 | NYSE | ECAT | Mon, Sep 12, 2022 | 14.70 | 14.91 | 14.63 | 14.71 | 240 | NYSE | ECAT | Fri, Sep 9, 2022 | 14.54 | 14.71 | 14.54 | 14.66 | 239 | NYSE | ECAT | Thu, Sep 8, 2022 | 14.40 | 14.61 | 14.32 | 14.54 | 238 | NYSE | ECAT | Wed, Sep 7, 2022 | 14.22 | 14.46 | 14.21 | 14.45 | 237 | NYSE | ECAT | Tue, Sep 6, 2022 | 14.51 | 14.55 | 14.13 | 14.17 | 236 | NYSE | ECAT | Fri, Sep 2, 2022 | 14.76 | 14.76 | 14.23 | 14.28 | 235 | NYSE | ECAT | Thu, Sep 1, 2022 | 14.50 | 14.50 | 14.20 | 14.36 | 234 | NYSE | ECAT | Wed, Aug 31, 2022 | 14.59 | 14.69 | 14.46 | 14.47 | 233 | NYSE | ECAT | Tue, Aug 30, 2022 | 14.74 | 14.74 | 14.44 | 14.49 | 232 | NYSE | ECAT | Mon, Aug 29, 2022 | 14.68 | 14.73 | 14.58 | 14.66 | 231 | NYSE | ECAT | Fri, Aug 26, 2022 | 15.05 | 15.13 | 14.68 | 14.68 | 230 | NYSE | ECAT | Thu, Aug 25, 2022 | 14.94 | 15.10 | 14.94 | 15.08 | 229 | NYSE | ECAT | Wed, Aug 24, 2022 | 14.78 | 15.01 | 14.78 | 14.98 | 228 | NYSE | ECAT | Tue, Aug 23, 2022 | 14.85 | 14.98 | 14.79 | 14.84 | 227 | NYSE | ECAT | Mon, Aug 22, 2022 | 15.34 | 15.34 | 14.80 | 14.80 | 226 | NYSE | ECAT | Fri, Aug 19, 2022 | 15.41 | 15.48 | 15.30 | 15.37 | 225 | NYSE | ECAT | Thu, Aug 18, 2022 | 15.41 | 15.56 | 15.33 | 15.54 | 224 | NYSE | ECAT | Wed, Aug 17, 2022 | 15.43 | 15.63 | 15.43 | 15.43 | 223 | NYSE | ECAT | Tue, Aug 16, 2022 | 15.42 | 15.65 | 15.40 | 15.61 | 222 | NYSE | ECAT | Mon, Aug 15, 2022 | 15.36 | 15.53 | 15.28 | 15.53 | 221 | NYSE | ECAT | Fri, Aug 12, 2022 | 15.32 | 15.45 | 15.26 | 15.40 | 220 | NYSE | ECAT | Thu, Aug 11, 2022 | 15.54 | 15.66 | 15.33 | 15.31 | 219 | NYSE | ECAT | Wed, Aug 10, 2022 | 15.34 | 15.54 | 15.31 | 15.54 | 218 | NYSE | ECAT | Tue, Aug 9, 2022 | 15.14 | 15.32 | 15.14 | 15.18 | 217 | NYSE | ECAT | Mon, Aug 8, 2022 | 15.34 | 15.52 | 15.27 | 15.29 | 216 | NYSE | ECAT | Fri, Aug 5, 2022 | 15.22 | 15.34 | 15.18 | 15.31 | 215 | NYSE | ECAT | Thu, Aug 4, 2022 | 15.25 | 15.35 | 15.23 | 15.29 | 214 | NYSE | ECAT | Wed, Aug 3, 2022 | 15.15 | 15.27 | 15.09 | 15.17 | 213 | NYSE | ECAT | Tue, Aug 2, 2022 | 15.11 | 15.20 | 15.02 | 15.16 | 212 | NYSE | ECAT | Mon, Aug 1, 2022 | 14.93 | 15.10 | 14.93 | 15.08 | 211 | NYSE | ECAT | Fri, Jul 29, 2022 | 15.10 | 15.18 | 14.89 | 15.10 | 210 | NYSE | ECAT | Thu, Jul 28, 2022 | 14.78 | 15.02 | 14.72 | 14.91 | 209 | NYSE | ECAT | Wed, Jul 27, 2022 | 14.39 | 14.87 | 14.37 | 14.81 | 208 | NYSE | ECAT | Tue, Jul 26, 2022 | 14.60 | 14.67 | 14.26 | 14.34 | 207 | NYSE | ECAT | Mon, Jul 25, 2022 | 14.64 | 14.78 | 14.61 | 14.71 | 206 | NYSE | ECAT | Fri, Jul 22, 2022 | 14.74 | 14.82 | 14.55 | 14.69 | 205 | NYSE | ECAT | Thu, Jul 21, 2022 | 14.63 | 14.81 | 14.53 | 14.77 | 204 | NYSE | ECAT | Wed, Jul 20, 2022 | 14.41 | 14.72 | 14.41 | 14.59 | 203 | NYSE | ECAT | Tue, Jul 19, 2022 | 14.08 | 14.54 | 14.07 | 14.48 | 202 | NYSE | ECAT | Mon, Jul 18, 2022 | 14.24 | 14.33 | 13.96 | 14.03 | 201 | NYSE | ECAT | Fri, Jul 15, 2022 | 13.94 | 14.16 | 13.87 | 14.10 | 200 | NYSE | ECAT | Thu, Jul 14, 2022 | 13.83 | 13.87 | 13.68 | 13.86 | 199 | NYSE | ECAT | Wed, Jul 13, 2022 | 13.82 | 14.03 | 13.82 | 13.90 | 198 | NYSE | ECAT | Tue, Jul 12, 2022 | 14.12 | 14.23 | 13.94 | 13.94 | 197 | NYSE | ECAT | Mon, Jul 11, 2022 | 14.38 | 14.53 | 14.10 | 14.10 | 196 | NYSE | ECAT | Fri, Jul 8, 2022 | 14.22 | 14.58 | 14.22 | 14.48 | 195 | NYSE | ECAT | Thu, Jul 7, 2022 | 14.37 | 14.49 | 14.27 | 14.35 | 194 | NYSE | ECAT | Wed, Jul 6, 2022 | 14.36 | 14.43 | 14.26 | 14.38 | 193 | NYSE | ECAT | Tue, Jul 5, 2022 | 14.34 | 14.38 | 14.21 | 14.31 | 192 | NYSE | ECAT | Fri, Jul 1, 2022 | 14.23 | 14.45 | 14.20 | 14.42 | 191 | NYSE | ECAT | Thu, Jun 30, 2022 | 14.25 | 14.39 | 14.09 | 14.31 | 190 | NYSE | ECAT | Wed, Jun 29, 2022 | 14.20 | 14.31 | 14.05 | 14.29 | 189 | NYSE | ECAT | Tue, Jun 28, 2022 | 14.27 | 14.47 | 14.00 | 14.10 | 188 | NYSE | ECAT | Mon, Jun 27, 2022 | 14.27 | 14.42 | 14.11 | 14.14 | 187 | NYSE | ECAT | Fri, Jun 24, 2022 | 13.90 | 14.19 | 13.90 | 14.19 | 186 | NYSE | ECAT | Thu, Jun 23, 2022 | 13.98 | 14.15 | 13.77 | 13.78 | 185 | NYSE | ECAT | Wed, Jun 22, 2022 | 13.71 | 13.88 | 13.68 | 13.88 | 184 | NYSE | ECAT | Tue, Jun 21, 2022 | 13.70 | 13.85 | 13.70 | 13.80 | 183 | NYSE | ECAT | Fri, Jun 17, 2022 | 13.48 | 13.73 | 13.48 | 13.58 | 182 | NYSE | ECAT | Thu, Jun 16, 2022 | 13.81 | 13.90 | 13.48 | 13.52 | 181 | NYSE | ECAT | Wed, Jun 15, 2022 | 13.90 | 14.11 | 13.86 | 14.11 | 180 | NYSE | ECAT | Tue, Jun 14, 2022 | 13.99 | 14.01 | 13.78 | 13.80 | 179 | NYSE | ECAT | Mon, Jun 13, 2022 | 14.28 | 14.30 | 13.90 | 13.85 | 178 | NYSE | ECAT | Fri, Jun 10, 2022 | 14.52 | 14.67 | 14.45 | 14.53 | 177 | NYSE | ECAT | Thu, Jun 9, 2022 | 14.83 | 14.90 | 14.65 | 14.74 | 176 | NYSE | ECAT | Wed, Jun 8, 2022 | 15.00 | 15.02 | 14.81 | 14.86 | 175 | NYSE | ECAT | Tue, Jun 7, 2022 | 14.85 | 15.02 | 14.85 | 15.01 | 174 | NYSE | ECAT | Mon, Jun 6, 2022 | 14.99 | 15.07 | 14.94 | 14.96 | 173 | NYSE | ECAT | Fri, Jun 3, 2022 | 14.99 | 15.03 | 14.84 | 14.96 | 172 | NYSE | ECAT | Thu, Jun 2, 2022 | 14.68 | 15.08 | 14.67 | 15.01 | 171 | NYSE | ECAT | Wed, Jun 1, 2022 | 14.99 | 15.14 | 14.69 | 14.83 | 170 | NYSE | ECAT | Tue, May 31, 2022 | 15.00 | 15.13 | 14.80 | 15.09 | 169 | NYSE | ECAT | Fri, May 27, 2022 | 14.74 | 14.99 | 14.74 | 14.99 | 168 | NYSE | ECAT | Thu, May 26, 2022 | 14.25 | 14.74 | 14.25 | 14.73 | 167 | NYSE | ECAT | Wed, May 25, 2022 | 14.17 | 14.39 | 14.06 | 14.32 | 166 | NYSE | ECAT | Tue, May 24, 2022 | 14.31 | 14.40 | 14.13 | 14.29 | 165 | NYSE | ECAT | Mon, May 23, 2022 | 14.37 | 14.54 | 14.35 | 14.45 | 164 | NYSE | ECAT | Fri, May 20, 2022 | 14.52 | 14.70 | 14.12 | 14.37 | 163 | NYSE | ECAT | Thu, May 19, 2022 | 14.22 | 14.64 | 14.22 | 14.48 | 162 | NYSE | ECAT | Wed, May 18, 2022 | 14.70 | 14.70 | 14.23 | 14.40 | 161 | NYSE | ECAT | Tue, May 17, 2022 | 14.50 | 14.87 | 14.35 | 14.73 | 160 | NYSE | ECAT | Mon, May 16, 2022 | 14.25 | 14.51 | 14.08 | 14.31 | 159 | NYSE | ECAT | Fri, May 13, 2022 | 13.96 | 14.34 | 13.96 | 14.25 | 158 | NYSE | ECAT | Thu, May 12, 2022 | 13.83 | 14.25 | 13.61 | 13.78 | 157 | NYSE | ECAT | Wed, May 11, 2022 | 14.20 | 14.51 | 13.95 | 13.99 | 156 | NYSE | ECAT | Tue, May 10, 2022 | 14.24 | 14.45 | 13.98 | 14.19 | 155 | NYSE | ECAT | Mon, May 9, 2022 | 14.39 | 14.51 | 13.87 | 14.10 | 154 | NYSE | ECAT | Fri, May 6, 2022 | 14.39 | 14.71 | 14.33 | 14.71 | 153 | NYSE | ECAT | Thu, May 5, 2022 | 14.76 | 14.80 | 14.36 | 14.47 | 152 | NYSE | ECAT | Wed, May 4, 2022 | 14.59 | 14.94 | 14.51 | 14.89 | 151 | NYSE | ECAT | Tue, May 3, 2022 | 14.52 | 15.36 | 14.50 | 14.59 | 150 | NYSE | ECAT | Mon, May 2, 2022 | 14.56 | 14.96 | 14.38 | 14.56 | 149 | NYSE | ECAT | Fri, Apr 29, 2022 | 15.05 | 15.14 | 14.70 | 14.75 | 148 | NYSE | ECAT | Thu, Apr 28, 2022 | 14.80 | 15.26 | 14.69 | 15.06 | 147 | NYSE | ECAT | Wed, Apr 27, 2022 | 14.98 | 15.19 | 14.60 | 14.71 | 146 | NYSE | ECAT | Tue, Apr 26, 2022 | 15.38 | 15.38 | 14.91 | 14.99 | 145 | NYSE | ECAT | Mon, Apr 25, 2022 | 15.36 | 15.44 | 15.11 | 15.38 | 144 | NYSE | ECAT | Fri, Apr 22, 2022 | 15.39 | 15.53 | 15.22 | 15.36 | 143 | NYSE | ECAT | Thu, Apr 21, 2022 | 15.79 | 15.86 | 15.43 | 15.56 | 142 | NYSE | ECAT | Wed, Apr 20, 2022 | 15.88 | 15.88 | 15.58 | 15.75 | 141 | NYSE | ECAT | Tue, Apr 19, 2022 | 15.40 | 15.81 | 15.40 | 15.79 | 140 | NYSE | ECAT | Mon, Apr 18, 2022 | 15.44 | 15.64 | 15.30 | 15.47 | 139 | NYSE | ECAT | Thu, Apr 14, 2022 | 15.81 | 15.81 | 15.41 | 15.61 | 138 | NYSE | ECAT | Wed, Apr 13, 2022 | 15.66 | 15.80 | 15.44 | 15.73 | 137 | NYSE | ECAT | Tue, Apr 12, 2022 | 15.70 | 15.87 | 15.56 | 15.58 | 136 | NYSE | ECAT | Mon, Apr 11, 2022 | 15.83 | 15.96 | 15.56 | 15.61 | 135 | NYSE | ECAT | Fri, Apr 8, 2022 | 16.12 | 16.31 | 15.89 | 16.05 | 134 | NYSE | ECAT | Thu, Apr 7, 2022 | 16.19 | 16.34 | 16.14 | 16.19 | 133 | NYSE | ECAT | Wed, Apr 6, 2022 | 16.18 | 16.33 | 16.01 | 16.15 | 132 | NYSE | ECAT | Tue, Apr 5, 2022 | 16.61 | 16.66 | 16.33 | 16.36 | 131 | NYSE | ECAT | Mon, Apr 4, 2022 | 16.52 | 16.71 | 16.49 | 16.61 | 130 | NYSE | ECAT | Fri, Apr 1, 2022 | 16.65 | 16.78 | 16.36 | 16.63 | 129 | NYSE | ECAT | Thu, Mar 31, 2022 | 16.69 | 16.90 | 16.51 | 16.66 | 128 | NYSE | ECAT | Wed, Mar 30, 2022 | 16.36 | 16.84 | 16.26 | 16.62 | 127 | NYSE | ECAT | Tue, Mar 29, 2022 | 16.26 | 16.43 | 16.14 | 16.37 | 126 | NYSE | ECAT | Mon, Mar 28, 2022 | 16.19 | 16.27 | 16.02 | 16.21 | 125 | NYSE | ECAT | Fri, Mar 25, 2022 | 16.32 | 16.38 | 16.05 | 16.19 | 124 | NYSE | ECAT | Thu, Mar 24, 2022 | 16.09 | 16.37 | 15.98 | 16.33 | 123 | NYSE | ECAT | Wed, Mar 23, 2022 | 16.21 | 16.21 | 15.98 | 16.04 | 122 | NYSE | ECAT | Tue, Mar 22, 2022 | 16.00 | 16.22 | 15.99 | 16.17 | 121 | NYSE | ECAT | Mon, Mar 21, 2022 | 16.30 | 16.41 | 15.86 | 15.93 | 120 | NYSE | ECAT | Fri, Mar 18, 2022 | 16.02 | 16.43 | 16.02 | 16.35 | 119 | NYSE | ECAT | Thu, Mar 17, 2022 | 15.56 | 16.30 | 15.56 | 16.15 | 118 | NYSE | ECAT | Wed, Mar 16, 2022 | 15.27 | 15.79 | 15.27 | 15.58 | 117 | NYSE | ECAT | Tue, Mar 15, 2022 | 15.12 | 15.46 | 14.78 | 15.26 | 116 | NYSE | ECAT | Mon, Mar 14, 2022 | 15.53 | 15.67 | 15.01 | 15.11 | 115 | NYSE | ECAT | Fri, Mar 11, 2022 | 15.70 | 15.88 | 15.58 | 15.48 | 114 | NYSE | ECAT | Thu, Mar 10, 2022 | 15.55 | 15.75 | 15.45 | 15.62 | 113 | NYSE | ECAT | Wed, Mar 9, 2022 | 15.71 | 16.08 | 15.64 | 15.81 | 112 | NYSE | ECAT | Tue, Mar 8, 2022 | 15.45 | 16.25 | 14.90 | 15.53 | 111 | NYSE | ECAT | Mon, Mar 7, 2022 | 15.96 | 15.97 | 15.36 | 15.50 | 110 | NYSE | ECAT | Fri, Mar 4, 2022 | 16.18 | 16.25 | 15.81 | 15.96 | 109 | NYSE | ECAT | Thu, Mar 3, 2022 | 16.20 | 16.41 | 16.20 | 16.30 | 108 | NYSE | ECAT | Wed, Mar 2, 2022 | 16.17 | 16.26 | 16.02 | 16.16 | 107 | NYSE | ECAT | Tue, Mar 1, 2022 | 16.14 | 16.27 | 15.95 | 16.00 | 106 | NYSE | ECAT | Mon, Feb 28, 2022 | 16.29 | 16.37 | 16.10 | 16.24 | 105 | NYSE | ECAT | Fri, Feb 25, 2022 | 16.03 | 16.42 | 15.94 | 16.32 | 104 | NYSE | ECAT | Thu, Feb 24, 2022 | 15.60 | 16.10 | 15.35 | 16.05 | 103 | NYSE | ECAT | Wed, Feb 23, 2022 | 16.30 | 16.33 | 15.86 | 15.94 | 102 | NYSE | ECAT | Tue, Feb 22, 2022 | 16.40 | 16.58 | 16.04 | 16.22 | 101 | NYSE | ECAT | Fri, Feb 18, 2022 | 16.62 | 16.84 | 16.38 | 16.54 | 100 | NYSE | ECAT | Thu, Feb 17, 2022 | 16.66 | 16.90 | 16.54 | 16.68 | 99 | NYSE | ECAT | Wed, Feb 16, 2022 | 16.80 | 17.00 | 16.72 | 16.91 | 98 | NYSE | ECAT | Tue, Feb 15, 2022 | 16.83 | 17.01 | 16.73 | 16.80 | 97 | NYSE | ECAT | Mon, Feb 14, 2022 | 17.02 | 17.50 | 16.68 | 16.73 | 96 | NYSE | ECAT | Fri, Feb 11, 2022 | 17.18 | 17.37 | 16.93 | 16.85 | 95 | NYSE | ECAT | Thu, Feb 10, 2022 | 17.65 | 17.65 | 17.17 | 17.26 | 94 | NYSE | ECAT | Wed, Feb 9, 2022 | 17.28 | 17.66 | 17.20 | 17.65 | 93 | NYSE | ECAT | Tue, Feb 8, 2022 | 17.30 | 17.39 | 17.02 | 17.19 | 92 | NYSE | ECAT | Mon, Feb 7, 2022 | 17.51 | 17.81 | 17.21 | 17.23 | 91 | NYSE | ECAT | Fri, Feb 4, 2022 | 17.35 | 17.67 | 17.35 | 17.49 | 90 | NYSE | ECAT | Thu, Feb 3, 2022 | 17.35 | 17.73 | 17.35 | 17.54 | 89 | NYSE | ECAT | Wed, Feb 2, 2022 | 17.85 | 18.00 | 17.37 | 17.78 | 88 | NYSE | ECAT | Tue, Feb 1, 2022 | 17.45 | 17.99 | 17.38 | 17.80 | 87 | NYSE | ECAT | Mon, Jan 31, 2022 | 17.44 | 17.50 | 16.99 | 17.47 | 86 | NYSE | ECAT | Fri, Jan 28, 2022 | 16.99 | 17.26 | 16.82 | 17.26 | 85 | NYSE | ECAT | Thu, Jan 27, 2022 | 17.00 | 17.30 | 16.87 | 17.02 | 84 | NYSE | ECAT | Wed, Jan 26, 2022 | 17.08 | 17.39 | 16.82 | 16.91 | 83 | NYSE | ECAT | Tue, Jan 25, 2022 | 16.84 | 17.11 | 16.58 | 16.87 | 82 | NYSE | ECAT | Mon, Jan 24, 2022 | 16.90 | 17.13 | 16.35 | 16.95 | 81 | NYSE | ECAT | Fri, Jan 21, 2022 | 17.45 | 17.69 | 17.20 | 17.20 | 80 | NYSE | ECAT | Thu, Jan 20, 2022 | 17.89 | 18.07 | 17.43 | 17.58 | 79 | NYSE | ECAT | Wed, Jan 19, 2022 | 18.05 | 18.46 | 17.84 | 17.86 | 78 | NYSE | ECAT | Tue, Jan 18, 2022 | 18.26 | 18.29 | 18.01 | 18.02 | 77 | NYSE | ECAT | Fri, Jan 14, 2022 | 18.29 | 18.48 | 18.27 | 18.47 | 76 | NYSE | ECAT | Thu, Jan 13, 2022 | 18.66 | 18.66 | 18.41 | 18.45 | 75 | NYSE | ECAT | Wed, Jan 12, 2022 | 18.65 | 18.72 | 18.50 | 18.56 | 74 | NYSE | ECAT | Tue, Jan 11, 2022 | 18.50 | 18.53 | 18.31 | 18.52 | 73 | NYSE | ECAT | Mon, Jan 10, 2022 | 18.49 | 18.49 | 18.22 | 18.40 | 72 | NYSE | ECAT | Fri, Jan 7, 2022 | 18.59 | 18.59 | 18.42 | 18.54 | 71 | NYSE | ECAT | Thu, Jan 6, 2022 | 18.50 | 18.64 | 18.44 | 18.50 | 70 | NYSE | ECAT | Wed, Jan 5, 2022 | 18.81 | 18.90 | 18.56 | 18.60 | 69 | NYSE | ECAT | Tue, Jan 4, 2022 | 18.94 | 19.07 | 18.70 | 18.94 | 68 | NYSE | ECAT | Mon, Jan 3, 2022 | 18.75 | 18.98 | 18.62 | 18.93 | 67 | NYSE | ECAT | Fri, Dec 31, 2021 | 18.64 | 18.80 | 18.56 | 18.65 | 66 | NYSE | ECAT | Thu, Dec 30, 2021 | 18.49 | 18.67 | 18.49 | 18.63 | 65 | NYSE | ECAT | Wed, Dec 29, 2021 | 18.46 | 18.58 | 18.33 | 18.55 | 64 | NYSE | ECAT | Tue, Dec 28, 2021 | 18.61 | 18.70 | 18.35 | 18.52 | 63 | NYSE | ECAT | Mon, Dec 27, 2021 | 18.66 | 18.78 | 18.54 | 18.64 | 62 | NYSE | ECAT | Thu, Dec 23, 2021 | 18.50 | 18.73 | 18.50 | 18.63 | 61 | NYSE | ECAT | Wed, Dec 22, 2021 | 18.16 | 18.54 | 18.16 | 18.47 | 60 | NYSE | ECAT | Tue, Dec 21, 2021 | 18.18 | 18.60 | 17.91 | 18.26 | 59 | NYSE | ECAT | Mon, Dec 20, 2021 | 18.41 | 18.49 | 18.07 | 18.14 | 58 | NYSE | ECAT | Fri, Dec 17, 2021 | 18.23 | 18.57 | 18.20 | 18.43 | 57 | NYSE | ECAT | Thu, Dec 16, 2021 | 18.52 | 18.76 | 18.25 | 18.41 | 56 | NYSE | ECAT | Wed, Dec 15, 2021 | 18.51 | 18.74 | 18.35 | 18.55 | 55 | NYSE | ECAT | Tue, Dec 14, 2021 | 18.57 | 18.87 | 18.44 | 18.52 | 54 | NYSE | ECAT | Mon, Dec 13, 2021 | 19.06 | 19.16 | 18.70 | 18.75 | 53 | NYSE | ECAT | Fri, Dec 10, 2021 | 19.29 | 19.46 | 19.02 | 19.10 | 52 | NYSE | ECAT | Thu, Dec 9, 2021 | 19.15 | 19.61 | 19.00 | 19.35 | 51 | NYSE | ECAT | Wed, Dec 8, 2021 | 18.65 | 19.26 | 18.55 | 19.21 | 50 | NYSE | ECAT | Tue, Dec 7, 2021 | 18.53 | 18.93 | 18.53 | 18.76 | 49 | NYSE | ECAT | Mon, Dec 6, 2021 | 18.40 | 18.70 | 18.35 | 18.50 | 48 | NYSE | ECAT | Fri, Dec 3, 2021 | 18.68 | 18.74 | 18.35 | 18.50 | 47 | NYSE | ECAT | Thu, Dec 2, 2021 | 18.54 | 18.70 | 18.45 | 18.67 | 46 | NYSE | ECAT | Wed, Dec 1, 2021 | 18.47 | 18.90 | 18.45 | 18.66 | 45 | NYSE | ECAT | Tue, Nov 30, 2021 | 18.81 | 18.89 | 18.51 | 18.63 | 44 | NYSE | ECAT | Mon, Nov 29, 2021 | 19.14 | 19.18 | 18.72 | 18.91 | 43 | NYSE | ECAT | Fri, Nov 26, 2021 | 19.01 | 19.22 | 19.00 | 19.12 | 42 | NYSE | ECAT | Wed, Nov 24, 2021 | 19.30 | 19.30 | 19.00 | 19.08 | 41 | NYSE | ECAT | Tue, Nov 23, 2021 | 19.52 | 19.57 | 19.14 | 19.30 | 40 | NYSE | ECAT | Mon, Nov 22, 2021 | 19.45 | 19.54 | 19.20 | 19.40 | 39 | NYSE | ECAT | Fri, Nov 19, 2021 | 19.59 | 19.60 | 19.40 | 19.48 | 38 | NYSE | ECAT | Thu, Nov 18, 2021 | 19.48 | 19.65 | 19.43 | 19.52 | 37 | NYSE | ECAT | Wed, Nov 17, 2021 | 19.50 | 19.75 | 19.48 | 19.55 | 36 | NYSE | ECAT | Tue, Nov 16, 2021 | 19.40 | 19.70 | 19.40 | 19.58 | 35 | NYSE | ECAT | Mon, Nov 15, 2021 | 19.34 | 19.64 | 19.34 | 19.49 | 34 | NYSE | ECAT | Fri, Nov 12, 2021 | 19.53 | 19.73 | 19.50 | 19.56 | 33 | NYSE | ECAT | Thu, Nov 11, 2021 | 19.74 | 19.74 | 19.46 | 19.55 | 32 | NYSE | ECAT | Wed, Nov 10, 2021 | 19.53 | 19.75 | 19.50 | 19.69 | 31 | NYSE | ECAT | Tue, Nov 9, 2021 | 19.56 | 19.70 | 19.51 | 19.58 | 30 | NYSE | ECAT | Mon, Nov 8, 2021 | 19.64 | 19.78 | 19.50 | 19.68 | 29 | NYSE | ECAT | Fri, Nov 5, 2021 | 19.50 | 19.73 | 19.45 | 19.50 | 28 | NYSE | ECAT | Thu, Nov 4, 2021 | 19.68 | 19.68 | 19.52 | 19.54 | 27 | NYSE | ECAT | Wed, Nov 3, 2021 | 19.60 | 19.74 | 19.51 | 19.64 | 26 | NYSE | ECAT | Tue, Nov 2, 2021 | 19.68 | 19.78 | 19.36 | 19.59 | 25 | NYSE | ECAT | Mon, Nov 1, 2021 | 19.95 | 19.95 | 19.60 | 19.64 | 24 | NYSE | ECAT | Fri, Oct 29, 2021 | 20.00 | 20.01 | 20.00 | 20.01 | 23 | NYSE | ECAT | Thu, Oct 28, 2021 | 20.00 | 20.02 | 20.00 | 20.00 | 22 | NYSE | ECAT | Wed, Oct 27, 2021 | 20.00 | 20.01 | 20.00 | 20.00 | 21 | NYSE | ECAT | Tue, Oct 26, 2021 | 20.00 | 20.01 | 20.00 | 20.00 | 20 | NYSE | ECAT | Mon, Oct 25, 2021 | 20.00 | 20.03 | 20.00 | 20.00 | 19 | NYSE | ECAT | Fri, Oct 22, 2021 | 20.01 | 20.01 | 20.00 | 20.00 | 18 | NYSE | ECAT | Thu, Oct 21, 2021 | 20.00 | 20.01 | 20.00 | 20.00 | 17 | NYSE | ECAT | Wed, Oct 20, 2021 | 20.00 | 20.01 | 20.00 | 20.01 | 16 | NYSE | ECAT | Tue, Oct 19, 2021 | 20.00 | 20.02 | 20.00 | 20.00 | 15 | NYSE | ECAT | Mon, Oct 18, 2021 | 20.00 | 20.04 | 20.00 | 20.01 | 14 | NYSE | ECAT | Fri, Oct 15, 2021 | 20.02 | 20.03 | 20.00 | 20.01 | 13 | NYSE | ECAT | Thu, Oct 14, 2021 | 20.02 | 20.06 | 20.00 | 20.02 | 12 | NYSE | ECAT | Wed, Oct 13, 2021 | 20.02 | 20.04 | 20.00 | 20.01 | 11 | NYSE | ECAT | Tue, Oct 12, 2021 | 20.01 | 20.03 | 20.00 | 20.00 | 10 | NYSE | ECAT | Mon, Oct 11, 2021 | 20.03 | 20.03 | 20.01 | 20.01 | 9 | NYSE | ECAT | Fri, Oct 8, 2021 | 20.02 | 20.05 | 20.00 | 20.01 | 8 | NYSE | ECAT | Thu, Oct 7, 2021 | 20.02 | 20.08 | 20.00 | 20.03 | 7 | NYSE | ECAT | Wed, Oct 6, 2021 | 20.00 | 20.04 | 20.00 | 20.04 | 6 | NYSE | ECAT | Tue, Oct 5, 2021 | 20.05 | 20.05 | 20.00 | 20.01 | 5 | NYSE | ECAT | Mon, Oct 4, 2021 | 20.18 | 20.18 | 20.01 | 20.02 | 4 | NYSE | ECAT | Fri, Oct 1, 2021 | 20.11 | 20.19 | 20.07 | 20.15 | 3 | NYSE | ECAT | Thu, Sep 30, 2021 | 20.09 | 20.14 | 20.05 | 20.10 | 2 | NYSE | ECAT | Wed, Sep 29, 2021 | 20.02 | 20.09 | 20.02 | 20.08 | 1 | NYSE | ECAT | Tue, Sep 28, 2021 | 20.00 | 20.02 | 20.00 | 20.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.