Skip to main content

Equity Commonwealth (NY: EQC )

18.88 +0.07 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.85 18.96 18.79 18.88 829,431 +0.07(+0.37%)
Mar 27, 2024 18.80 18.98 18.77 18.81 813,082 +0.08(+0.43%)
Mar 26, 2024 18.85 18.87 18.64 18.73 947,137 -0.03(-0.16%)
Mar 25, 2024 18.92 19.00 18.71 18.76 698,699 -0.14(-0.74%)
Mar 22, 2024 19.03 19.03 18.86 18.90 784,187 -0.16(-0.84%)
Mar 21, 2024 18.93 19.09 18.89 19.06 953,985 +0.21(+1.11%)
Mar 20, 2024 18.88 18.97 18.70 18.85 925,435 -0.11(-0.58%)
Mar 19, 2024 18.96 19.07 18.87 18.96 908,925 +0.03(+0.16%)
Mar 18, 2024 18.91 18.97 18.84 18.93 581,771 +0.02(+0.11%)
Mar 15, 2024 18.83 19.05 18.78 18.91 1,490,048 -0.02(-0.11%)
Mar 14, 2024 19.00 19.07 18.81 18.93 1,396,442 -0.14(-0.73%)
Mar 13, 2024 18.90 19.32 18.79 19.07 1,309,275 +0.29(+1.54%)
Mar 12, 2024 18.70 18.80 18.70 18.78 621,258 +0.00(+0.00%)
Mar 11, 2024 18.84 18.92 18.69 18.78 1,105,192 -0.03(-0.16%)
Mar 08, 2024 18.89 18.94 18.74 18.81 1,022,061 +0.01(+0.05%)
Mar 07, 2024 18.63 18.80 18.44 18.80 1,220,635 +0.19(+1.02%)
Mar 06, 2024 18.67 18.82 18.57 18.61 905,751 -0.03(-0.16%)
Mar 05, 2024 18.75 18.86 18.62 18.64 1,040,201 -0.12(-0.64%)
Mar 04, 2024 18.96 18.96 18.60 18.76 1,146,064 -0.19(-1.00%)
Mar 01, 2024 18.94 19.06 18.78 18.95 930,505 +0.12(+0.64%)
Feb 29, 2024 18.76 18.91 18.67 18.83 1,558,474 +0.23(+1.24%)
Feb 28, 2024 18.36 18.64 18.34 18.60 875,463 +0.13(+0.70%)
Feb 27, 2024 18.19 18.47 18.14 18.47 1,220,307 +0.27(+1.48%)
Feb 26, 2024 18.32 18.32 18.05 18.20 2,228,683 -0.12(-0.66%)
Feb 23, 2024 18.42 18.43 18.29 18.32 633,322 -0.10(-0.54%)
Feb 22, 2024 18.55 18.61 18.12 18.42 2,055,395 -0.13(-0.70%)
Feb 21, 2024 18.48 18.58 18.41 18.55 780,916 +0.18(+0.98%)
Feb 20, 2024 18.47 18.53 18.29 18.37 2,014,104 -0.19(-1.02%)
Feb 16, 2024 18.77 18.89 18.56 18.56 1,331,260 -0.33(-1.75%)
Feb 15, 2024 18.87 18.98 18.80 18.89 1,123,634 +0.18(+0.96%)
Feb 14, 2024 18.86 18.94 18.70 18.71 1,079,411 -0.10(-0.53%)
Feb 13, 2024 18.65 18.91 17.93 18.81 1,818,477 -0.24(-1.26%)
Feb 12, 2024 18.93 19.14 18.86 19.05 818,117 +0.20(+1.06%)
Feb 09, 2024 18.81 18.87 18.71 18.85 541,229 +0.04(+0.21%)
Feb 08, 2024 18.82 19.02 18.79 18.81 729,525 +0.04(+0.21%)
Feb 07, 2024 18.92 18.92 18.75 18.77 538,282 -0.11(-0.58%)
Feb 06, 2024 18.75 18.94 18.67 18.88 475,625 +0.09(+0.48%)
Feb 05, 2024 18.84 18.91 18.68 18.79 578,914 -0.14(-0.74%)
Feb 02, 2024 18.95 19.02 18.85 18.93 573,574 -0.12(-0.63%)
Feb 01, 2024 19.05 19.09 18.91 19.05 1,047,228 -0.06(-0.31%)
Jan 31, 2024 19.37 19.37 19.02 19.11 1,036,359 -0.21(-1.09%)
Jan 30, 2024 19.28 19.43 19.16 19.32 791,914 -0.04(-0.21%)
Jan 29, 2024 19.06 19.37 19.00 19.36 1,059,279 +0.30(+1.57%)
Jan 26, 2024 19.19 19.28 18.99 19.06 541,450 -0.07(-0.37%)
Jan 25, 2024 19.38 19.50 19.07 19.13 796,577 -0.07(-0.36%)
Jan 24, 2024 19.60 19.60 19.18 19.20 595,139 -0.29(-1.49%)
Jan 23, 2024 19.91 19.96 19.43 19.49 590,048 -0.32(-1.62%)
Jan 22, 2024 19.75 19.91 19.73 19.81 842,890 +0.16(+0.81%)
Jan 19, 2024 19.48 19.72 19.32 19.65 596,062 +0.23(+1.18%)
Jan 18, 2024 19.35 19.45 19.26 19.42 594,575 +0.08(+0.41%)
Jan 17, 2024 19.39 19.57 19.22 19.34 589,063 -0.21(-1.07%)
Jan 16, 2024 19.37 19.55 19.29 19.55 744,183 +0.08(+0.41%)
Jan 12, 2024 19.57 19.66 19.46 19.47 582,365 +0.04(+0.21%)
Jan 11, 2024 19.44 19.52 19.29 19.43 688,651 -0.11(-0.56%)
Jan 10, 2024 19.68 19.76 19.50 19.54 684,823 -0.19(-0.96%)
Jan 09, 2024 19.64 19.85 19.57 19.73 571,901 -0.06(-0.30%)
Jan 08, 2024 19.52 19.82 19.48 19.79 713,837 +0.29(+1.49%)
Jan 05, 2024 19.30 19.55 19.20 19.50 610,304 +0.08(+0.41%)
Jan 04, 2024 19.27 19.45 19.25 19.42 1,000,865 +0.11(+0.57%)
Jan 03, 2024 19.31 19.41 19.15 19.31 832,102 +0.05(+0.26%)
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.