Skip to main content
Equity Commonwealth (EQC)
NYSE: EQC · Real-Time Price · USD
20.13
+0.01 (0.05%)
Nov 21, 2024, 11:24 AM EST - Market open

Equity Commonwealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0720.1320.0720.1220.120.15%2,427,821
Nov 19, 202420.1420.1920.0920.0920.09-0.25%5,549,858
Nov 18, 202420.0620.1620.0420.1420.140.30%3,951,855
Nov 15, 202420.0720.1119.9920.0820.081.62%4,900,096
Nov 14, 202420.0120.0419.6819.7619.76-1.00%26,503,050
Nov 13, 202420.0720.1419.9619.9619.96-0.55%1,780,693
Nov 12, 202420.0520.1119.9320.0720.07-0.10%1,877,707
Nov 11, 202420.2020.2420.0720.0920.09-0.15%1,540,778
Nov 8, 202420.1320.1920.0620.1220.120.20%1,007,621
Nov 7, 202420.0520.1919.9720.0820.08-1,963,693
Nov 6, 202420.2020.2119.9520.0820.080.60%2,029,713
Nov 5, 202419.8219.9919.7819.9619.960.50%1,632,607
Nov 4, 202419.8519.9019.8119.8619.860.05%1,085,039
Nov 1, 202419.7919.9119.7719.8519.850.30%1,637,140
Oct 31, 202419.9219.9219.7819.7919.79-0.60%1,683,310
Oct 30, 202419.9220.0819.8819.9119.910.10%1,461,659
Oct 29, 202419.7819.9119.7119.8919.890.40%1,282,762
Oct 28, 202419.8219.8619.7819.8119.810.15%1,386,970
Oct 25, 202419.7819.8119.6919.7819.78-0.10%1,562,505
Oct 24, 202419.6019.9319.6019.8019.80-0.05%2,929,407
Oct 23, 202419.7619.8719.7619.8119.810.05%1,007,004
Oct 22, 202419.8019.8919.7519.8019.80-0.15%1,264,180
Oct 21, 202419.7819.8819.7519.8319.83-665,860
Oct 18, 202419.8119.8419.7719.8319.830.10%612,192
Oct 17, 202419.8319.8319.7719.8119.810.05%943,357
Oct 16, 202419.7819.9319.7819.8019.80-1,032,990
Oct 15, 202419.8419.9119.7719.8019.80-1,200,126
Oct 14, 202419.8019.9019.7619.8019.80-949,424
Oct 11, 202419.9119.9519.8019.8019.80-0.30%510,376
Oct 10, 202419.7419.8719.7119.8619.860.56%792,323
Oct 9, 202419.7919.8419.7419.7519.75-647,832
Oct 8, 202419.7619.8019.7419.7519.750.05%637,940
Oct 7, 202419.6319.7819.5819.7419.740.30%836,181
Oct 4, 202419.6719.7419.5819.6819.68-0.10%892,493
Oct 3, 202419.8019.8019.6519.7019.70-0.56%878,047
Oct 2, 202419.7519.8319.7319.8119.81-929,196
Oct 1, 202419.8519.9419.6719.8119.81-0.45%1,322,714
Sep 30, 202419.8019.9519.8019.9019.900.40%1,105,870
Sep 27, 202419.8119.9019.7819.8219.820.20%1,175,571
Sep 26, 202419.8419.9019.7419.7819.780.25%2,242,026
Sep 25, 202419.7519.8119.6519.7319.73-0.25%1,274,907
Sep 24, 202419.7219.9019.7219.7819.78-955,532
Sep 23, 202419.7719.9319.6719.7819.780.05%1,263,903
Sep 20, 202420.1320.2019.7319.7719.77-2.99%2,309,946
Sep 19, 202420.3920.4120.3120.3820.380.49%735,135
Sep 18, 202420.3320.4720.2620.2820.28-0.34%799,251
Sep 17, 202420.3620.4220.3120.3520.350.20%620,544
Sep 16, 202420.3320.3520.2720.3120.310.05%1,236,460
Sep 13, 202420.3420.3420.2320.3020.300.15%1,061,412
Sep 12, 202420.2220.3020.2220.2720.270.10%665,458
Sep 11, 202420.1920.2720.1920.2520.25-0.05%660,180
Sep 10, 202420.2420.3720.2420.2620.26-0.10%1,125,335
Sep 9, 202420.2020.3020.2020.2820.280.15%690,410
Sep 6, 202420.2120.2520.2020.2520.250.20%850,181
Sep 5, 202420.2420.2820.2020.2120.21-0.05%727,572
Sep 4, 202420.2520.3220.2020.2220.22-868,490
Sep 3, 202420.1720.2620.1720.2220.22-0.25%1,052,082
Aug 30, 202420.2920.3320.1720.2720.270.10%780,723
Aug 29, 202420.1520.3020.1520.2520.250.40%946,030
Aug 28, 202420.1620.2920.1320.1720.17-0.10%929,942
Aug 27, 202420.1020.2720.0620.1920.190.15%1,039,627
Aug 26, 202420.3020.3220.1420.1620.16-0.44%980,359
Aug 23, 202420.3020.3620.2520.2520.25-896,574
Aug 22, 202420.2820.3120.2120.2520.25-630,236
Aug 21, 202420.3520.3520.2520.2520.25-0.34%1,051,787
Aug 20, 202420.2920.3420.2520.3220.32-0.05%692,543
Aug 19, 202420.3720.3820.2920.3320.330.10%939,331
Aug 16, 202420.3620.4020.3020.3120.31-0.05%739,893
Aug 15, 202420.3520.3720.2220.3220.320.25%655,058
Aug 14, 202420.4020.4520.2220.2720.27-0.49%653,716
Aug 13, 202420.3720.4020.3220.3720.370.34%735,344
Aug 12, 202420.3820.4620.2520.3020.30-0.54%833,665
Aug 9, 202420.4520.4520.3220.4120.410.05%800,861
Aug 8, 202420.2120.4620.1820.4020.401.04%1,393,211
Aug 7, 202420.0220.2319.9620.1920.190.40%1,677,127
Aug 6, 202420.0220.2319.9720.1120.110.30%983,522
Aug 5, 202420.0020.1519.9120.0520.05-0.89%2,174,733
Aug 2, 202420.2620.4120.1320.2320.23-0.69%1,413,716
Aug 1, 202420.3420.4320.2120.3720.37-1,351,207
Jul 31, 202420.1520.6020.1420.3720.372.16%4,216,800
Jul 30, 202419.9020.0419.8519.9419.940.05%668,805
Jul 29, 202419.8019.9619.7419.9319.930.86%1,022,318
Jul 26, 202419.6219.7819.6119.7619.761.23%632,672
Jul 25, 202419.4219.6219.4219.5219.520.72%1,023,883
Jul 24, 202419.5219.7119.3619.3819.38-0.67%596,402
Jul 23, 202419.5019.6519.4019.5119.51-0.46%856,858
Jul 22, 202419.1521.0019.1519.6019.602.30%2,012,560
Jul 19, 202419.2519.2719.1419.1619.160.05%448,874
Jul 18, 202419.1519.2919.1419.1519.15-0.52%619,586
Jul 17, 202419.4619.4819.2319.2519.25-1.18%809,041
Jul 16, 202419.4519.5219.3319.4819.480.57%849,034
Jul 15, 202419.3719.4719.1919.3719.370.57%722,725
Jul 12, 202419.3019.4019.1619.2619.260.42%1,389,011
Jul 11, 202419.3619.4119.1719.1819.180.16%931,997
Jul 10, 202419.2119.2319.1019.1519.15-522,272
Jul 9, 202419.0919.1819.0219.1519.150.05%791,787
Jul 8, 202419.2119.3119.1219.1419.14-0.05%649,089
Jul 5, 202419.3119.3619.0919.1519.15-1.14%622,154
Jul 3, 202419.3119.3719.2119.3719.370.68%295,714
Jul 2, 202419.2519.3019.2319.2419.240.26%516,035