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 (%)
Feb 26, 2021 23.04 23.07 22.63 22.64 1,218,683 -0.41(-1.78%)
Feb 25, 2021 23.10 23.35 22.97 23.05 1,188,752 +0.01(+0.03%)
Feb 24, 2021 23.33 23.50 23.03 23.04 789,687 -0.30(-1.27%)
Feb 23, 2021 22.82 23.41 22.72 23.33 968,087 +0.47(+2.07%)
Feb 22, 2021 22.68 22.93 22.59 22.86 549,284 +0.19(+0.85%)
Feb 19, 2021 23.05 23.21 22.67 22.67 794,468 -0.34(-1.50%)
Feb 18, 2021 22.97 23.09 22.89 23.01 828,345 +0.06(+0.28%)
Feb 17, 2021 23.20 23.23 22.90 22.95 638,921 -0.18(-0.76%)
Feb 16, 2021 23.21 23.24 23.05 23.13 686,516 -0.10(-0.41%)
Feb 12, 2021 23.05 23.30 22.84 23.22 451,507 +0.07(+0.31%)
Feb 11, 2021 23.45 23.45 23.09 23.15 650,073 -0.32(-1.37%)
Feb 10, 2021 23.37 23.50 23.21 23.47 627,899 +0.22(+0.97%)
Feb 09, 2021 23.15 23.31 23.04 23.25 583,525 +0.17(+0.73%)
Feb 08, 2021 22.92 23.09 22.80 23.08 642,003 +0.19(+0.84%)
Feb 05, 2021 22.97 22.99 22.75 22.89 495,623 -0.02(-0.07%)
Feb 04, 2021 22.93 23.04 22.80 22.90 790,469 +0.06(+0.28%)
Feb 03, 2021 22.82 22.99 22.60 22.84 681,440 -0.10(-0.42%)
Feb 02, 2021 22.92 23.05 22.73 22.93 589,383 -0.02(-0.07%)
Feb 01, 2021 22.89 23.07 22.66 22.95 1,011,695 +0.07(+0.32%)
Jan 29, 2021 22.76 23.00 22.55 22.88 1,258,188 +0.01(+0.03%)
Jan 28, 2021 22.92 23.06 22.71 22.87 1,332,419 -0.04(-0.18%)
Jan 27, 2021 22.74 22.91 22.52 22.91 1,556,731 +0.14(+0.60%)
Jan 26, 2021 22.73 22.84 22.60 22.77 630,136 +0.10(+0.46%)
Jan 25, 2021 22.57 22.90 22.47 22.67 716,469 +0.10(+0.43%)
Jan 22, 2021 22.51 22.60 22.36 22.57 451,257 +0.02(+0.11%)
Jan 21, 2021 22.73 22.75 22.15 22.55 806,237 -0.29(-1.27%)
Jan 20, 2021 22.56 23.00 22.35 22.84 764,902 +0.30(+1.35%)
Jan 19, 2021 22.37 22.59 22.19 22.53 1,229,695 +0.23(+1.04%)
Jan 15, 2021 21.99 22.31 21.91 22.30 1,055,676 +0.24(+1.09%)
Jan 14, 2021 21.79 22.10 21.75 22.06 1,268,424 +0.32(+1.48%)
Jan 13, 2021 21.64 21.94 21.60 21.74 705,689 +0.08(+0.37%)
Jan 12, 2021 21.89 21.95 21.66 21.66 713,907 -0.22(-0.99%)
Jan 11, 2021 21.75 21.96 21.62 21.87 1,066,582 +0.02(+0.11%)
Jan 08, 2021 21.65 21.88 21.56 21.85 885,941 +0.21(+0.96%)
Jan 07, 2021 21.64 21.75 21.45 21.64 1,186,424 +0.01(+0.04%)
Jan 06, 2021 21.33 21.67 21.28 21.63 1,067,781 +0.33(+1.54%)
Jan 05, 2021 21.57 21.68 21.24 21.30 1,217,482 -0.31(-1.45%)
Jan 04, 2021 21.89 22.06 21.53 21.62 1,573,975 -0.27(-1.25%)
Dec 31, 2020 21.89 21.89 21.89 1,606,535 +0.23(+1.07%)
Dec 30, 2020 21.55 21.76 21.50 21.66 1,606,535 +0.09(+0.41%)
Dec 29, 2020 21.60 21.67 21.52 21.57 814,566 -0.06(-0.26%)
Dec 28, 2020 21.28 21.64 21.26 21.63 994,373 +0.38(+1.77%)
Dec 24, 2020 21.24 21.29 21.06 21.25 449,139 +0.06(+0.30%)
Dec 23, 2020 21.14 21.44 21.11 21.18 1,171,363 -0.01(-0.04%)
Dec 22, 2020 21.19 21.26 21.08 21.19 772,271 -0.01(-0.04%)
Dec 21, 2020 21.10 21.27 21.02 21.20 1,215,511 +0.02(+0.08%)
Dec 18, 2020 21.26 21.41 21.16 21.18 1,919,809 -0.05(-0.23%)
Dec 17, 2020 21.26 21.30 21.14 21.23 1,043,603 +0.06(+0.30%)
Dec 16, 2020 21.36 21.55 21.13 21.17 1,103,327 -0.14(-0.64%)
Dec 15, 2020 21.27 21.34 21.17 21.30 861,987 +0.09(+0.42%)
Dec 14, 2020 21.22 21.49 21.17 21.22 890,493 +0.05(+0.23%)
Dec 11, 2020 21.20 21.28 21.10 21.17 1,031,250 +0.00(+0.00%)
Dec 10, 2020 21.18 21.34 21.08 21.17 785,082 -0.10(-0.45%)
Dec 09, 2020 21.12 21.27 21.10 21.26 883,297 +0.11(+0.53%)
Dec 08, 2020 21.14 21.26 21.07 21.15 866,276 -0.01(-0.04%)
Dec 07, 2020 21.30 21.30 21.10 21.16 749,253 -0.06(-0.30%)
Dec 04, 2020 21.19 21.26 21.09 21.22 1,137,304 +0.06(+0.27%)
Dec 03, 2020 21.04 21.25 21.03 21.17 962,095 +0.10(+0.50%)
Dec 02, 2020 21.17 21.26 21.05 21.06 1,129,751 -0.15(-0.72%)
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.