-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
-1.87% -
3 MONTH PERFORMANCE
+3.65% -
6 MONTH PERFORMANCE
+6.14% -
YEAR-TO-DATE PERFORMANCE
+3.59% -
1 YEAR PERFORMANCE
+8.27%
Equity Commonwealth Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.80 | $19.90 (0.51%) | $19.95 | $19.80 | 847,103 | $2.14 B |
| 09/27/2024 | $19.81 | $19.82 (0.05%) | $19.90 | $19.78 | 1.18 M | $2.13 B |
| 09/26/2024 | $19.84 | $19.78 (-0.3%) | $19.90 | $19.74 | 2.24 M | $2.12 B |
| 09/25/2024 | $19.75 | $19.73 (-0.1%) | $19.81 | $19.65 | 1.27 M | $2.12 B |
| 09/24/2024 | $19.72 | $19.78 (0.3%) | $19.90 | $19.72 | 955,532 | $2.12 B |
| 09/23/2024 | $19.77 | $19.78 (0.05%) | $19.93 | $19.67 | 1.26 M | $2.12 B |
| 09/20/2024 | $20.13 | $19.77 (-1.79%) | $20.20 | $19.73 | 2.31 M | $2.12 B |
| 09/19/2024 | $20.39 | $20.38 (-0.05%) | $20.41 | $20.31 | 735,135 | $2.19 B |
| 09/18/2024 | $20.33 | $20.28 (-0.25%) | $20.47 | $20.26 | 799,300 | $2.18 B |
| 09/17/2024 | $20.36 | $20.35 (-0.05%) | $20.42 | $20.31 | 620,544 | $2.19 B |
| 09/16/2024 | $20.33 | $20.31 (-0.1%) | $20.35 | $20.27 | 1.24 M | $2.18 B |
| 09/13/2024 | $20.34 | $20.30 (-0.2%) | $20.34 | $20.23 | 1.06 M | $2.18 B |
| 09/12/2024 | $20.22 | $20.27 (0.25%) | $20.30 | $20.22 | 665,500 | $2.18 B |
| 09/11/2024 | $20.19 | $20.25 (0.3%) | $20.27 | $20.19 | 660,200 | $2.18 B |
| 09/10/2024 | $20.24 | $20.26 (0.1%) | $20.37 | $20.24 | 1.13 M | $2.18 B |
| 09/09/2024 | $20.20 | $20.28 (0.4%) | $20.30 | $20.20 | 690,410 | $2.18 B |
| 09/06/2024 | $20.21 | $20.25 (0.2%) | $20.25 | $20.20 | 850,200 | $2.18 B |
| 09/05/2024 | $20.24 | $20.21 (-0.15%) | $20.28 | $20.20 | 727,600 | $2.17 B |
| 09/04/2024 | $20.25 | $20.22 (-0.15%) | $20.32 | $20.20 | 868,500 | $2.17 B |
| 09/03/2024 | $20.17 | $20.22 (0.25%) | $20.26 | $20.17 | 1.05 M | $2.17 B |
| 08/30/2024 | $20.29 | $20.27 (-0.1%) | $20.33 | $20.17 | 780,723 | $2.18 B |
| 08/29/2024 | $20.15 | $20.25 (0.5%) | $20.30 | $20.15 | 946,030 | $2.18 B |
| 08/28/2024 | $20.16 | $20.17 (0.05%) | $20.29 | $20.13 | 929,942 | $2.17 B |
| 08/27/2024 | $20.10 | $20.19 (0.45%) | $20.27 | $20.06 | 1.04 M | $2.17 B |
| 08/26/2024 | $20.30 | $20.16 (-0.69%) | $20.32 | $20.14 | 980,400 | $2.17 B |
| 08/23/2024 | $20.30 | $20.25 (-0.25%) | $20.36 | $20.25 | 896,600 | $2.18 B |
| 08/22/2024 | $20.28 | $20.25 (-0.15%) | $20.31 | $20.21 | 630,236 | $2.18 B |
| 08/21/2024 | $20.35 | $20.25 (-0.49%) | $20.35 | $20.25 | 1.05 M | $2.18 B |
| 08/20/2024 | $20.29 | $20.32 (0.15%) | $20.34 | $20.25 | 692,543 | $2.18 B |
| 08/19/2024 | $20.37 | $20.33 (-0.2%) | $20.38 | $20.29 | 939,331 | $2.18 B |
| 08/16/2024 | $20.36 | $20.31 (-0.25%) | $20.40 | $20.30 | 739,900 | $2.18 B |
| 08/15/2024 | $20.35 | $20.32 (-0.15%) | $20.37 | $20.22 | 655,100 | $2.18 B |
| 08/14/2024 | $20.40 | $20.27 (-0.64%) | $20.45 | $20.22 | 653,716 | $2.18 B |
| 08/13/2024 | $20.37 | $20.37 (0%) | $20.40 | $20.32 | 735,344 | $2.19 B |
| 08/12/2024 | $20.38 | $20.30 (-0.39%) | $20.46 | $20.25 | 833,700 | $2.18 B |
| 08/09/2024 | $20.45 | $20.41 (-0.2%) | $20.45 | $20.32 | 800,900 | $2.19 B |
| 08/08/2024 | $20.21 | $20.40 (0.94%) | $20.45 | $20.18 | 1.39 M | $2.19 B |
| 08/07/2024 | $20.02 | $20.19 (0.85%) | $20.23 | $19.96 | 1.68 M | $2.17 B |
| 08/06/2024 | $20.02 | $20.11 (0.45%) | $20.23 | $19.97 | 983,522 | $2.16 B |
| 08/05/2024 | $20.00 | $20.05 (0.25%) | $20.15 | $19.91 | 2.17 M | $2.15 B |
| 08/02/2024 | $20.26 | $20.23 (-0.15%) | $20.41 | $20.13 | 1.41 M | $2.17 B |
| 08/01/2024 | $20.34 | $20.37 (0.15%) | $20.43 | $20.21 | 1.35 M | $2.19 B |
| 07/31/2024 | $20.15 | $20.37 (1.09%) | $20.60 | $20.14 | 4.22 M | $2.19 B |
| 07/30/2024 | $19.90 | $19.94 (0.2%) | $20.04 | $19.85 | 668,805 | $2.14 B |
| 07/29/2024 | $19.80 | $19.93 (0.66%) | $19.96 | $19.74 | 1.02 M | $2.14 B |
| 07/26/2024 | $19.62 | $19.76 (0.71%) | $19.78 | $19.61 | 632,700 | $2.12 B |
| 07/25/2024 | $19.42 | $19.52 (0.51%) | $19.62 | $19.42 | 1.02 M | $2.09 B |
| 07/24/2024 | $19.52 | $19.38 (-0.72%) | $19.70 | $19.36 | 596,402 | $2.08 B |
| 07/23/2024 | $19.50 | $19.51 (0.05%) | $19.65 | $19.40 | 856,900 | $2.09 B |
| 07/22/2024 | $19.15 | $19.60 (2.35%) | $21.00 | $19.15 | 2.01 M | $2.10 B |
| 07/19/2024 | $19.25 | $19.16 (-0.47%) | $19.27 | $19.14 | 448,874 | $2.05 B |
| 07/18/2024 | $19.15 | $19.15 (0%) | $19.29 | $19.14 | 619,586 | $2.05 B |
| 07/17/2024 | $19.46 | $19.25 (-1.08%) | $19.48 | $19.23 | 809,041 | $2.06 B |
| 07/16/2024 | $19.45 | $19.48 (0.15%) | $19.52 | $19.33 | 849,034 | $2.09 B |
| 07/15/2024 | $19.37 | $19.37 (0%) | $19.47 | $19.19 | 722,725 | $2.08 B |
| 07/12/2024 | $19.30 | $19.26 (-0.21%) | $19.40 | $19.16 | 1.39 M | $2.06 B |
| 07/11/2024 | $19.36 | $19.18 (-0.93%) | $19.41 | $19.17 | 931,997 | $2.06 B |
| 07/10/2024 | $19.21 | $19.15 (-0.31%) | $19.23 | $19.10 | 522,272 | $2.05 B |
| 07/09/2024 | $19.09 | $19.15 (0.31%) | $19.18 | $19.02 | 791,787 | $2.05 B |
| 07/08/2024 | $19.21 | $19.14 (-0.36%) | $19.31 | $19.12 | 649,089 | $2.05 B |
| 07/05/2024 | $19.31 | $19.15 (-0.83%) | $19.36 | $19.09 | 622,154 | $2.05 B |
| 07/03/2024 | $19.31 | $19.37 (0.31%) | $19.37 | $19.21 | 295,714 | $2.08 B |
| 07/02/2024 | $19.25 | $19.24 (-0.05%) | $19.30 | $19.23 | 516,035 | $2.06 B |
| 07/01/2024 | $19.36 | $19.19 (-0.88%) | $19.38 | $19.17 | 673,531 | $2.06 B |