Skip to main content

Equity Commonwealth (NY: EQC )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.04 21.09 20.81 20.81 2,059,716 -0.26(-1.22%)
Oct 28, 2021 20.75 21.10 20.59 21.06 1,424,824 +0.15(+0.73%)
Oct 27, 2021 21.02 21.09 20.86 20.91 876,670 -0.09(-0.42%)
Oct 26, 2021 21.22 20.99 21.00 915,039 -0.24(-1.13%)
Oct 25, 2021 21.35 21.35 21.17 21.24 686,560 -0.14(-0.68%)
Oct 22, 2021 21.59 21.63 21.36 21.38 742,984 -0.20(-0.93%)
Oct 21, 2021 21.67 21.71 21.54 21.59 653,450 -0.07(-0.33%)
Oct 20, 2021 21.59 21.67 21.52 21.66 556,367 +0.10(+0.45%)
Oct 19, 2021 21.59 21.67 21.45 21.56 742,326 +0.06(+0.26%)
Oct 18, 2021 21.64 21.79 21.47 21.50 777,568 -0.19(-0.89%)
Oct 15, 2021 21.75 21.78 21.56 21.70 777,455 +0.02(+0.11%)
Oct 14, 2021 21.66 21.75 21.50 21.67 821,384 +0.08(+0.37%)
Oct 13, 2021 21.45 21.59 21.34 21.59 745,405 +0.13(+0.60%)
Oct 12, 2021 21.29 21.52 21.22 21.46 775,336 +0.16(+0.75%)
Oct 11, 2021 21.23 21.42 21.11 21.30 633,783 +0.07(+0.34%)
Oct 08, 2021 21.32 21.38 21.19 21.23 583,421 -0.06(-0.30%)
Oct 07, 2021 21.21 21.43 21.14 21.30 1,547,632 +0.14(+0.64%)
Oct 06, 2021 20.77 21.17 20.69 21.16 2,272,120 +0.34(+1.66%)
Oct 05, 2021 20.87 20.97 20.80 20.81 1,513,347 -0.05(-0.23%)
Oct 04, 2021 20.66 20.98 20.66 20.86 1,673,302 -0.06(-0.31%)
Oct 01, 2021 20.92 21.14 20.75 20.93 1,068,368 +0.08(+0.38%)
Sep 30, 2021 20.99 20.99 20.62 20.85 1,903,285 -0.06(-0.27%)
Sep 29, 2021 20.96 21.14 20.89 20.90 1,162,358 -0.05(-0.23%)
Sep 28, 2021 20.88 21.08 20.80 20.95 1,707,529 +0.06(+0.31%)
Sep 27, 2021 20.55 21.01 20.51 20.89 1,973,806 +0.37(+1.80%)
Sep 24, 2021 20.53 20.66 20.44 20.52 2,282,188 -0.04(-0.20%)
Sep 23, 2021 20.77 20.90 20.53 20.56 1,379,242 -0.21(-1.00%)
Sep 22, 2021 20.95 21.08 20.77 20.77 2,249,444 -0.10(-0.46%)
Sep 21, 2021 20.86 20.97 20.73 20.86 1,616,666 +0.05(+0.23%)
Sep 20, 2021 20.57 20.84 20.41 20.81 1,784,690 +0.21(+1.01%)
Sep 17, 2021 20.58 20.67 20.38 20.61 4,603,565 +0.06(+0.27%)
Sep 16, 2021 20.86 20.86 20.54 20.55 2,168,273 -0.31(-1.50%)
Sep 15, 2021 21.02 21.06 20.84 20.86 2,101,764 -0.13(-0.61%)
Sep 14, 2021 20.83 21.01 20.75 20.99 1,594,378 +0.18(+0.85%)
Sep 13, 2021 20.85 20.99 20.74 20.81 1,808,438 +0.08(+0.39%)
Sep 10, 2021 21.10 21.11 20.71 20.73 1,890,425 -0.38(-1.79%)
Sep 09, 2021 21.24 21.32 21.10 21.11 1,733,689 -0.15(-0.72%)
Sep 08, 2021 20.95 21.29 20.94 21.26 1,579,465 +0.25(+1.18%)
Sep 07, 2021 21.26 21.30 20.97 21.02 1,757,378 -0.23(-1.10%)
Sep 03, 2021 21.26 21.33 20.84 21.25 1,408,909 -0.14(-0.64%)
Sep 02, 2021 21.47 21.50 21.34 21.38 1,571,233 -0.09(-0.41%)
Sep 01, 2021 21.21 21.49 21.17 21.47 1,873,363 +0.34(+1.59%)
Aug 31, 2021 20.93 21.25 20.83 21.14 1,329,901 +0.19(+0.92%)
Aug 30, 2021 20.91 20.95 20.78 20.94 676,063 +0.07(+0.35%)
Aug 27, 2021 20.70 20.94 20.70 20.87 733,551 +0.17(+0.81%)
Aug 26, 2021 20.86 20.92 20.70 20.70 630,968 -0.10(-0.46%)
Aug 25, 2021 20.73 20.95 20.67 20.80 982,795 +0.02(+0.12%)
Aug 24, 2021 20.95 20.99 20.74 20.77 937,367 -0.18(-0.84%)
Aug 23, 2021 20.98 21.06 20.90 20.95 833,809 -0.06(-0.27%)
Aug 20, 2021 21.04 21.14 20.91 21.01 905,863 -0.05(-0.23%)
Aug 19, 2021 21.02 21.15 20.90 21.06 1,112,563 +0.03(+0.15%)
Aug 18, 2021 21.15 21.26 20.95 21.02 1,152,582 -0.14(-0.68%)
Aug 17, 2021 21.46 21.50 21.14 21.17 1,447,888 -0.35(-1.60%)
Aug 16, 2021 21.45 21.53 21.33 21.51 2,079,568 +0.13(+0.60%)
Aug 13, 2021 21.42 21.46 21.18 21.38 2,763,418 +0.04(+0.19%)
Aug 12, 2021 21.18 21.36 21.12 21.34 1,249,161 +0.19(+0.91%)
Aug 11, 2021 21.14 21.22 21.04 21.15 924,856 +0.14(+0.69%)
Aug 10, 2021 21.02 21.19 20.88 21.01 1,406,085 +0.02(+0.11%)
Aug 09, 2021 20.81 21.05 20.70 20.98 2,012,040 +0.09(+0.42%)
Aug 06, 2021 20.78 20.98 20.71 20.90 815,979 +0.08(+0.39%)
Aug 05, 2021 20.57 20.83 20.57 20.81 898,056 +0.15(+0.74%)
Aug 04, 2021 20.77 20.78 20.54 20.66 1,128,802 -0.18(-0.85%)
Aug 03, 2021 21.11 21.17 20.81 20.84 1,084,011 -0.28(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.