Indicators

Equity Commonwealth (NY: EQC )

18.60 -0.02 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.05	22.15	21.95	22.02	854,694	+0.04(+0.18%)
May 27, 2021	22.21	22.23	21.96	21.98	1,681,453	-0.24(-1.08%)
May 26, 2021	22.20	22.29	22.15	22.22	538,646	+0.06(+0.25%)
May 25, 2021	22.25	22.34	22.15	22.16	724,381	-0.11(-0.50%)
May 24, 2021	22.29	22.43	22.20	22.28	716,833	+0.11(+0.51%)
May 21, 2021	22.01	22.24	21.95	22.16	1,201,035	+0.15(+0.69%)
May 20, 2021	22.12	22.27	21.90	22.01	1,258,397	-0.11(-0.51%)
May 19, 2021	21.95	22.13	21.85	22.12	1,117,100	+0.12(+0.55%)
May 18, 2021	21.85	22.16	21.79	22.00	1,595,606	+0.12(+0.55%)
May 17, 2021	21.84	22.11	21.80	21.88	1,339,859	+0.09(+0.41%)
May 14, 2021	21.75	21.82	21.56	21.79	1,656,325	+0.13(+0.59%)
May 13, 2021	21.41	21.70	21.36	21.67	3,004,803	+0.34(+1.58%)
May 12, 2021	21.40	21.46	21.12	21.33	2,870,412	-0.10(-0.49%)
May 11, 2021	21.81	21.87	21.35	21.43	2,661,163	-0.43(-1.98%)
May 10, 2021	22.26	22.26	21.86	21.87	2,410,800	-0.34(-1.52%)
May 07, 2021	21.80	22.23	21.76	22.20	3,044,774	+0.13(+0.58%)
May 06, 2021	22.31	22.40	21.99	22.07	3,694,675	-0.12(-0.54%)
May 05, 2021	22.07	22.36	21.20	22.20	6,807,347	-1.04(-4.46%)
May 04, 2021	23.18	23.33	23.07	23.23	1,323,395	+0.14(+0.59%)

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.