Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Commonwealth Common Shares of Beneficial Interest (NY: EQC )

1.860 +0.030 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 06, 2025 1.840 1.860 1.835 1.860 1,672,918 +0.03(+1.64%)
Jan 03, 2025 1.830 1.850 1.795 1.830 1,386,967 +0.02(+1.10%)
Jan 02, 2025 1.800 1.830 1.750 1.810 1,745,536 +0.04(+2.26%)
Dec 31, 2024 1.770 0 +0.00(+0.00%)
Dec 30, 2024 1.750 1.770 1.730 1.770 928,376 +0.02(+1.14%)
Dec 27, 2024 1.780 1.780 1.725 1.750 740,715 -0.01(-0.57%)
Dec 26, 2024 1.750 1.770 1.730 1.760 632,397 +0.01(+0.57%)
Dec 24, 2024 1.750 1.770 1.715 1.750 695,133 +0.01(+0.57%)
Dec 23, 2024 1.770 1.770 1.730 1.740 1,281,040 -0.03(-1.69%)
Dec 20, 2024 1.670 1.780 1.670 1.770 7,236,032 +0.03(+2.02%)
Dec 19, 2024 1.740 1.760 1.715 1.735 2,307,600 +0.02(+0.87%)
Dec 18, 2024 1.700 1.760 1.680 1.720 5,825,794 +0.04(+2.38%)
Dec 17, 2024 1.700 1.705 1.660 1.680 3,388,439 -0.03(-1.75%)
Dec 16, 2024 1.680 1.760 1.675 1.710 9,627,520 +0.02(+1.18%)
Dec 13, 2024 1.690 1.700 1.670 1.690 2,840,789 +0.03(+1.81%)
Dec 12, 2024 1.620 1.660 1.620 1.660 4,352,952 -0.01(-0.60%)
Dec 11, 2024 1.520 1.670 1.520 1.670 9,561,366 +0.14(+9.15%)
Dec 10, 2024 1.500 1.675 1.465 1.530 13,302,671 +0.03(+2.00%)
Dec 09, 2024 1.410 1.540 1.400 1.500 19,919,756 +0.11(+7.91%)
Dec 06, 2024 1.385 1.397 1.385 1.390 209,989,712 +0.00(+0.30%)
Dec 05, 2024 1.374 1.387 1.373 1.386 60,740,868 +0.01(+0.89%)
Dec 04, 2024 1.374 1.378 1.372 1.374 38,353,516 -0.00(-0.10%)
Dec 03, 2024 1.378 1.385 1.374 1.375 36,833,084 -0.00(-0.05%)
Dec 02, 2024 1.380 1.384 1.374 1.376 53,364,084 -0.01(-0.79%)
Nov 29, 2024 1.381 1.387 1.379 1.387 11,928,228 +0.01(+0.44%)
Nov 27, 2024 1.377 1.383 1.376 1.380 21,076,360 +0.01(+0.40%)
Nov 26, 2024 1.374 1.375 1.371 1.375 31,954,180 +0.00(+0.30%)
Nov 25, 2024 1.370 1.376 1.370 1.371 28,142,362 +0.00(+0.00%)
Nov 22, 2024 1.369 1.372 1.369 1.371 42,944,012 +0.00(+0.15%)
Nov 21, 2024 1.375 1.375 1.369 1.369 31,966,794 -0.00(-0.20%)
Nov 20, 2024 1.368 1.372 1.368 1.372 35,613,876 +0.00(+0.15%)
Nov 19, 2024 1.373 1.376 1.370 1.370 81,411,256 -0.00(-0.25%)
Nov 18, 2024 1.367 1.374 1.366 1.373 57,970,040 +0.00(+0.30%)
Nov 15, 2024 1.368 1.371 1.363 1.369 71,879,944 +0.02(+1.62%)
Nov 14, 2024 1.364 1.366 1.342 1.347 388,775,136 -0.01(-1.00%)
Nov 13, 2024 1.368 1.373 1.361 1.361 26,121,112 -0.01(-0.55%)
Nov 12, 2024 1.367 1.371 1.359 1.368 27,544,216 -0.00(-0.10%)
Nov 11, 2024 1.377 1.380 1.368 1.370 22,601,782 -0.00(-0.15%)
Nov 08, 2024 1.372 1.376 1.368 1.372 14,780,864 +0.00(+0.20%)
Nov 07, 2024 1.367 1.376 1.361 1.369 28,805,552 +0.00(+0.00%)
Nov 06, 2024 1.377 1.378 1.360 1.369 29,774,004 +0.01(+0.60%)
Nov 05, 2024 1.351 1.363 1.348 1.361 23,948,828 +0.01(+0.50%)
Nov 04, 2024 1.353 1.357 1.350 1.354 15,916,514 +0.00(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.