Skip to main content
Equity Commonwealth (EQC)
NYSE: EQC · Real-Time Price · USD
1.770
+0.030 (1.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

Equity Commonwealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.671.781.671.771.771.72%3,110,873
Dec 19, 20241.741.761.721.741.741.16%4,036,400
Dec 18, 20241.701.761.681.721.722.38%5,825,824
Dec 17, 20241.701.711.661.681.68-1.75%3,388,439
Dec 16, 20241.681.761.681.711.711.18%9,627,713
Dec 13, 20241.691.701.671.691.691.81%2,840,800
Dec 12, 20241.621.661.621.661.66-0.60%4,358,000
Dec 11, 20241.521.671.521.671.679.15%9,561,402
Dec 10, 20241.501.681.471.531.532.00%13,302,700
Dec 9, 20241.411.541.401.501.50-92.64%19,920,500
Dec 6, 202420.3120.4920.3120.391.390.30%14,315,134
Dec 5, 202420.1520.3420.1420.331.390.89%4,140,746
Dec 4, 202420.1620.2120.1320.151.37-0.10%2,614,600
Dec 3, 202420.2220.3120.1520.171.38-0.05%2,510,935
Dec 2, 202420.2520.3020.1520.181.38-0.79%3,637,900
Nov 29, 202420.2620.3520.2320.341.390.44%813,200
Nov 27, 202420.2020.2920.1820.251.380.40%1,436,800
Nov 26, 202420.1520.1820.1120.171.380.30%2,178,337
Nov 25, 202420.1020.1820.1020.111.37-1,918,500
Nov 22, 202420.0820.1220.0820.111.370.15%2,927,521
Nov 21, 202420.1720.1720.0820.081.37-0.20%2,179,200
Nov 20, 202420.0720.1320.0720.121.370.15%2,427,821
Nov 19, 202420.1420.1920.0920.091.37-0.25%5,549,900
Nov 18, 202420.0620.1620.0420.141.370.30%3,951,900
Nov 15, 202420.0720.1119.9920.081.371.62%4,900,100
Nov 14, 202420.0120.0419.6819.761.35-1.00%26,503,100
Nov 13, 202420.0720.1419.9619.961.36-0.55%1,780,700
Nov 12, 202420.0520.1119.9320.071.37-0.10%1,877,707
Nov 11, 202420.2020.2420.0720.091.37-0.15%1,540,800
Nov 8, 202420.1320.1920.0620.121.370.20%1,007,621
Nov 7, 202420.0520.1819.9720.081.37-1,963,700
Nov 6, 202420.2020.2119.9520.081.370.60%2,029,713
Nov 5, 202419.8219.9919.7819.961.360.50%1,632,607
Nov 4, 202419.8519.9019.8119.861.350.05%1,085,039
Nov 1, 202419.7919.9119.7719.851.350.30%1,637,140
Oct 31, 202419.9219.9219.7719.791.35-0.60%1,683,310
Oct 30, 202419.9220.0819.8819.911.360.10%1,461,700
Oct 29, 202419.7819.9119.7119.891.360.40%1,282,800
Oct 28, 202419.8219.8619.7819.811.350.15%1,387,000
Oct 25, 202419.7819.8119.6919.781.35-0.10%1,562,505
Oct 24, 202419.6019.9319.6019.801.35-0.05%2,929,407
Oct 23, 202419.7619.8619.7619.811.350.05%1,007,004
Oct 22, 202419.8019.8919.7519.801.35-0.15%1,264,200
Oct 21, 202419.7819.8819.7519.831.35-665,900
Oct 18, 202419.8119.8419.7719.831.350.10%612,200
Oct 17, 202419.8319.8319.7719.811.350.05%943,400
Oct 16, 202419.7819.9319.7819.801.35-1,033,000
Oct 15, 202419.8419.9119.7719.801.35-1,200,126
Oct 14, 202419.8019.9019.7619.801.35-949,424
Oct 11, 202419.9119.9519.8019.801.35-0.30%510,400
Oct 10, 202419.7419.8719.7119.861.350.56%792,323
Oct 9, 202419.7919.8419.7419.751.35-647,832
Oct 8, 202419.7619.8019.7419.751.350.05%637,940
Oct 7, 202419.6319.7719.5819.741.350.30%836,200
Oct 4, 202419.6719.7419.5819.681.34-0.10%892,500
Oct 3, 202419.8019.8019.6519.701.34-0.56%878,047
Oct 2, 202419.7519.8319.7319.811.35-929,200
Oct 1, 202419.8519.9419.6719.811.35-0.45%1,322,714
Sep 30, 202419.8019.9519.8019.901.360.40%1,105,900
Sep 27, 202419.8119.9019.7819.821.350.20%1,175,600
Sep 26, 202419.8419.9019.7419.781.350.25%2,242,026
Sep 25, 202419.7519.8119.6519.731.35-0.25%1,274,907
Sep 24, 202419.7219.9019.7219.781.35-955,532
Sep 23, 202419.7719.9319.6719.781.350.05%1,263,903
Sep 20, 202420.1320.2019.7319.771.35-2.99%2,309,946
Sep 19, 202420.3920.4120.3120.381.390.49%735,135
Sep 18, 202420.3320.4720.2620.281.38-0.34%799,300
Sep 17, 202420.3620.4220.3120.351.390.20%620,544
Sep 16, 202420.3320.3520.2720.311.380.05%1,236,500
Sep 13, 202420.3420.3420.2320.301.380.15%1,061,412
Sep 12, 202420.2220.3020.2220.271.380.10%665,500
Sep 11, 202420.1920.2720.1920.251.38-0.05%660,200
Sep 10, 202420.2420.3720.2420.261.38-0.10%1,125,335
Sep 9, 202420.2020.3020.2020.281.380.15%690,410
Sep 6, 202420.2120.2520.2020.251.380.20%850,200
Sep 5, 202420.2420.2820.2020.211.38-0.05%727,600
Sep 4, 202420.2520.3220.2020.221.38-868,500
Sep 3, 202420.1720.2620.1720.221.38-0.25%1,052,100
Aug 30, 202420.2920.3320.1720.271.380.10%780,723
Aug 29, 202420.1520.3020.1520.251.380.40%946,030
Aug 28, 202420.1620.2920.1320.171.38-0.10%929,942
Aug 27, 202420.1020.2720.0620.191.380.15%1,039,627
Aug 26, 202420.3020.3220.1420.161.37-0.44%980,400
Aug 23, 202420.3020.3620.2520.251.38-896,600
Aug 22, 202420.2820.3120.2120.251.38-630,236
Aug 21, 202420.3520.3520.2520.251.38-0.34%1,051,800
Aug 20, 202420.2920.3420.2520.321.39-0.05%692,543
Aug 19, 202420.3720.3820.2920.331.390.10%939,331
Aug 16, 202420.3620.4020.3020.311.38-0.05%739,900
Aug 15, 202420.3520.3720.2220.321.390.25%655,100
Aug 14, 202420.4020.4520.2220.271.38-0.49%653,716
Aug 13, 202420.3720.4020.3220.371.390.34%735,344
Aug 12, 202420.3820.4620.2520.301.38-0.54%833,700
Aug 9, 202420.4520.4520.3220.411.390.05%800,900
Aug 8, 202420.2120.4520.1820.401.391.04%1,393,211
Aug 7, 202420.0220.2319.9620.191.380.40%1,677,127
Aug 6, 202420.0220.2319.9720.111.370.30%983,522
Aug 5, 202420.0020.1519.9120.051.37-0.89%2,174,733
Aug 2, 202420.2620.4120.1320.231.38-0.69%1,413,716
Aug 1, 202420.3420.4320.2120.371.39-1,351,207