NYSE:EQC
Equity Commonwealth Stock Price (Quote)
$19.12
+0.150 (+0.791%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.42 | $19.30 | Thursday, 9th May 2024 EQC stock ended at $19.12. This is 0.791% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.48% from a day low at $18.88 to a day high of $19.16. |
| 90 days | $17.93 | $19.32 | |
| 52 weeks | $17.93 | $21.49 |
| Date | Open | High | Low | Close | Volume |
| Oct 04, 2023 | $18.24 | $18.53 | $18.25 | $18.53 | 680 397 |
| Oct 03, 2023 | $18.22 | $18.24 | $18.10 | $18.19 | 710 775 |
| Oct 02, 2023 | $18.34 | $18.37 | $18.12 | $18.24 | 1 016 509 |
| Sep 29, 2023 | $18.54 | $18.56 | $18.35 | $18.37 | 636 872 |
| Sep 28, 2023 | $18.48 | $18.64 | $18.39 | $18.42 | 709 547 |
| Sep 27, 2023 | $18.47 | $18.60 | $18.43 | $18.44 | 1 140 505 |
| Sep 26, 2023 | $18.45 | $18.57 | $18.42 | $18.50 | 874 364 |
| Sep 25, 2023 | $18.45 | $18.54 | $18.44 | $18.52 | 1 166 603 |
| Sep 22, 2023 | $18.44 | $18.54 | $18.37 | $18.50 | 1 186 048 |
| Sep 21, 2023 | $18.62 | $18.70 | $18.42 | $18.47 | 1 444 824 |
| Sep 20, 2023 | $19.05 | $19.14 | $18.66 | $18.66 | 816 014 |
| Sep 19, 2023 | $18.96 | $19.10 | $18.95 | $18.96 | 433 820 |
| Sep 18, 2023 | $18.86 | $19.14 | $18.86 | $18.93 | 627 860 |
| Sep 15, 2023 | $19.02 | $19.06 | $18.87 | $18.90 | 1 140 803 |
| Sep 14, 2023 | $18.94 | $19.13 | $18.94 | $19.04 | 492 240 |
| Sep 13, 2023 | $18.97 | $19.08 | $18.86 | $18.88 | 1 070 149 |
| Sep 12, 2023 | $19.04 | $19.09 | $19.00 | $19.00 | 420 565 |
| Sep 11, 2023 | $19.08 | $19.18 | $18.99 | $19.07 | 430 972 |
| Sep 08, 2023 | $18.98 | $19.12 | $18.95 | $19.10 | 459 496 |
| Sep 07, 2023 | $19.13 | $19.20 | $18.95 | $18.95 | 627 480 |
| Sep 06, 2023 | $18.99 | $19.10 | $18.92 | $19.09 | 602 289 |
| Sep 05, 2023 | $18.92 | $19.06 | $18.86 | $18.98 | 516 230 |
| Sep 01, 2023 | $19.11 | $19.15 | $18.98 | $19.01 | 439 783 |
| Aug 31, 2023 | $19.03 | $19.08 | $18.98 | $19.03 | 775 421 |
| Aug 30, 2023 | $18.95 | $19.04 | $18.94 | $19.00 | 544 135 |
