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 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%)

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.