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 |
| Jul 25, 2023 | $20.52 | $20.75 | $20.47 | $20.53 | 1 578 754 |
| Jul 24, 2023 | $20.40 | $20.61 | $20.46 | $20.60 | 514 869 |
| Jul 21, 2023 | $20.55 | $20.55 | $20.40 | $20.45 | 679 182 |
| Jul 20, 2023 | $20.55 | $20.51 | $20.39 | $20.50 | 372 445 |
| Jul 19, 2023 | $20.61 | $20.65 | $20.43 | $20.52 | 342 861 |
| Jul 18, 2023 | $20.33 | $20.66 | $20.33 | $20.37 | 752 298 |
| Jul 17, 2023 | $20.47 | $20.50 | $20.26 | $20.37 | 448 757 |
| Jul 14, 2023 | $20.46 | $20.51 | $20.39 | $20.47 | 467 432 |
| Jul 13, 2023 | $20.34 | $20.57 | $20.37 | $20.52 | 442 447 |
| Jul 12, 2023 | $20.53 | $20.59 | $20.36 | $20.38 | 562 711 |
| Jul 11, 2023 | $20.29 | $20.40 | $20.24 | $20.38 | 370 439 |
| Jul 10, 2023 | $20.24 | $20.36 | $20.21 | $20.26 | 454 639 |
| Jul 07, 2023 | $20.10 | $20.45 | $20.13 | $20.33 | 378 464 |
| Jul 06, 2023 | $20.24 | $20.25 | $20.02 | $20.21 | 608 312 |
| Jul 05, 2023 | $20.56 | $20.72 | $20.31 | $20.45 | 829 338 |
| Jul 03, 2023 | $20.17 | $20.50 | $20.15 | $20.45 | 451 609 |
| Jun 30, 2023 | $20.40 | $20.44 | $20.07 | $20.26 | 1 435 680 |
| Jun 29, 2023 | $20.20 | $20.52 | $20.20 | $20.38 | 891 209 |
| Jun 28, 2023 | $20.35 | $20.37 | $20.10 | $20.21 | 1 003 445 |
| Jun 27, 2023 | $20.42 | $20.42 | $20.24 | $20.35 | 904 460 |
| Jun 26, 2023 | $20.27 | $20.53 | $20.21 | $20.37 | 484 144 |
| Jun 23, 2023 | $20.53 | $20.57 | $20.24 | $20.27 | 1 813 123 |
| Jun 22, 2023 | $20.82 | $20.78 | $20.53 | $20.67 | 498 460 |
| Jun 21, 2023 | $20.72 | $20.83 | $20.58 | $20.75 | 535 847 |
| Jun 20, 2023 | $21.05 | $21.06 | $20.75 | $20.81 | 629 051 |
