Skip to main content

Equity Commonwealth (NY: EQC )

18.88 +0.07 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.63 24.00 23.50 23.87 1,247,035 +0.02(+0.09%)
May 28, 2020 23.97 24.07 23.67 23.85 1,022,850 +0.20(+0.84%)
May 27, 2020 24.01 24.01 23.45 23.65 1,228,112 -0.01(-0.03%)
May 26, 2020 23.60 23.88 23.45 23.66 1,277,480 +0.40(+1.71%)
May 22, 2020 23.38 23.40 23.14 23.26 459,486 -0.06(-0.24%)
May 21, 2020 23.18 23.44 23.10 23.32 907,310 +0.01(+0.06%)
May 20, 2020 23.26 23.37 23.09 23.31 924,051 +0.24(+1.04%)
May 19, 2020 23.58 23.58 23.06 23.07 1,030,266 -0.45(-1.90%)
May 18, 2020 22.94 23.60 22.92 23.51 987,406 +0.96(+4.27%)
May 15, 2020 22.54 22.65 22.41 22.55 1,123,517 -0.07(-0.31%)
May 14, 2020 22.32 22.77 22.20 22.62 914,429 +0.14(+0.63%)
May 13, 2020 22.85 22.95 22.46 22.48 1,124,099 -0.46(-2.01%)
May 12, 2020 23.65 23.72 22.92 22.94 1,582,786 -0.72(-3.02%)
May 11, 2020 24.06 24.21 23.63 23.65 929,748 -0.43(-1.79%)
May 08, 2020 24.45 24.62 24.06 24.09 1,051,665 -0.18(-0.76%)
May 07, 2020 24.26 24.52 24.20 24.27 1,335,482 +0.18(+0.76%)
May 06, 2020 24.09 24.35 24.04 24.09 1,010,539 +0.09(+0.38%)
May 05, 2020 24.13 24.52 23.89 23.99 1,154,777 -0.02(-0.09%)
May 04, 2020 23.96 24.21 23.77 24.01 1,200,993 -0.06(-0.24%)
May 01, 2020 23.80 24.18 23.71 24.07 1,177,159 +0.02(+0.09%)
Apr 30, 2020 23.79 24.11 23.57 24.05 1,250,631 +0.07(+0.30%)
Apr 29, 2020 24.16 24.79 23.94 23.98 1,304,995 +0.04(+0.18%)
Apr 28, 2020 24.79 24.85 23.87 23.94 873,447 -0.60(-2.45%)
Apr 27, 2020 24.40 24.70 24.31 24.54 770,134 +0.33(+1.35%)
Apr 24, 2020 24.29 24.42 24.11 24.21 661,067 +0.05(+0.21%)
Apr 23, 2020 24.16 24.30 23.96 24.16 824,225 -0.01(-0.03%)
Apr 22, 2020 23.70 24.40 23.70 24.17 1,330,391 +0.79(+3.36%)
Apr 21, 2020 23.23 23.58 23.08 23.38 1,357,121 -0.03(-0.12%)
Apr 20, 2020 23.81 24.04 23.41 23.41 1,312,046 -0.60(-2.48%)
Apr 17, 2020 24.44 24.44 23.81 24.01 1,400,338 -0.16(-0.67%)
Apr 16, 2020 23.54 24.21 23.45 24.17 1,453,856 +0.72(+3.05%)
Apr 15, 2020 23.31 23.66 23.05 23.46 1,545,982 +0.03(+0.12%)
Apr 14, 2020 23.36 23.70 23.07 23.43 2,305,823 +0.40(+1.75%)
Apr 13, 2020 23.08 23.14 22.70 23.02 1,500,032 -0.16(-0.70%)
Apr 09, 2020 23.02 23.35 22.84 23.19 3,936,053 +0.40(+1.74%)
Apr 08, 2020 22.95 23.29 22.63 22.79 2,189,004 -0.06(-0.25%)
Apr 07, 2020 23.46 23.68 22.82 22.85 1,905,947 -0.35(-1.53%)
Apr 06, 2020 22.67 23.36 22.49 23.20 1,726,235 +0.31(+1.36%)
Apr 03, 2020 22.51 23.15 22.46 22.89 2,245,200 +0.22(+0.97%)
Apr 02, 2020 22.53 23.02 22.18 22.67 1,745,801 -0.06(-0.28%)
Apr 01, 2020 21.92 22.85 21.92 22.73 2,038,880 +0.27(+1.20%)
Mar 31, 2020 22.81 22.81 21.96 22.46 2,425,751 -0.44(-1.92%)
Mar 30, 2020 22.77 23.01 22.41 22.90 1,800,368 +0.30(+1.35%)
Mar 27, 2020 22.41 22.88 21.78 22.60 1,936,900 -0.23(-0.99%)
Mar 26, 2020 22.23 23.16 22.04 22.82 1,915,392 +0.81(+3.67%)
Mar 25, 2020 21.41 22.75 21.32 22.02 1,925,954 +0.60(+2.81%)
Mar 24, 2020 21.07 21.58 20.15 21.41 1,920,927 +0.81(+3.92%)
Mar 23, 2020 20.86 21.34 19.96 20.61 2,905,794 -0.28(-1.32%)
Mar 20, 2020 21.70 22.34 20.39 20.88 2,715,697 -0.86(-3.97%)
Mar 19, 2020 20.09 22.22 19.71 21.75 3,020,025 +1.67(+8.33%)
Mar 18, 2020 21.27 21.50 19.69 20.08 3,050,717 -1.71(-7.87%)
Mar 17, 2020 21.95 22.96 21.53 21.79 3,246,524 +0.16(+0.72%)
Mar 16, 2020 20.17 22.02 19.57 21.63 2,492,576 +0.35(+1.66%)
Mar 13, 2020 20.90 21.32 20.22 21.28 3,749,717 +0.87(+4.27%)
Mar 12, 2020 20.01 21.59 19.59 20.41 2,722,099 -0.35(-1.71%)
Mar 11, 2020 21.03 21.14 20.61 20.76 3,510,742 -0.53(-2.50%)
Mar 10, 2020 21.25 21.54 20.51 21.29 2,497,645 +0.27(+1.28%)
Mar 09, 2020 21.63 22.03 20.96 21.03 2,267,703 -1.29(-5.78%)
Mar 06, 2020 22.25 22.52 21.75 22.31 1,020,892 -0.31(-1.38%)
Mar 05, 2020 22.73 22.77 22.31 22.63 886,400 -0.33(-1.45%)
Mar 04, 2020 22.90 23.20 22.75 22.96 2,084,155 +0.28(+1.22%)
Mar 03, 2020 22.80 23.31 22.51 22.68 1,493,287 -0.09(-0.37%)
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.