-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+1.46% -
3 MONTH PERFORMANCE
-0.64% -
6 MONTH PERFORMANCE
+3.93% -
YEAR-TO-DATE PERFORMANCE
+4.79% -
1 YEAR PERFORMANCE
+6.68%
Equity Commonwealth Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.17 | $20.11 (-0.3%) | $20.17 | $20.10 | 769,658 | |
| 11/20/2024 | $20.07 | $20.12 (0.25%) | $20.13 | $20.07 | 2.43 M | $2.16 B |
| 11/19/2024 | $20.14 | $20.09 (-0.25%) | $20.19 | $20.09 | 5.55 M | $2.16 B |
| 11/18/2024 | $20.06 | $20.14 (0.4%) | $20.16 | $20.04 | 3.95 M | $2.16 B |
| 11/15/2024 | $20.07 | $20.08 (0.05%) | $20.11 | $19.99 | 4.90 M | $2.16 B |
| 11/14/2024 | $20.01 | $19.76 (-1.25%) | $20.04 | $19.68 | 26.50 M | $2.12 B |
| 11/13/2024 | $20.07 | $19.96 (-0.55%) | $20.14 | $19.96 | 1.78 M | $2.14 B |
| 11/12/2024 | $20.05 | $20.07 (0.1%) | $20.11 | $19.93 | 1.88 M | $2.16 B |
| 11/11/2024 | $20.20 | $20.09 (-0.54%) | $20.24 | $20.07 | 1.54 M | $2.16 B |
| 11/08/2024 | $20.13 | $20.12 (-0.05%) | $20.19 | $20.06 | 1.01 M | $2.16 B |
| 11/07/2024 | $20.05 | $20.08 (0.15%) | $20.18 | $19.97 | 1.96 M | $2.16 B |
| 11/06/2024 | $20.20 | $20.08 (-0.59%) | $20.21 | $19.95 | 2.03 M | $2.16 B |
| 11/05/2024 | $19.82 | $19.96 (0.71%) | $19.99 | $19.78 | 1.63 M | $2.14 B |
| 11/04/2024 | $19.85 | $19.86 (0.05%) | $19.90 | $19.81 | 1.09 M | $2.13 B |
| 11/01/2024 | $19.79 | $19.85 (0.3%) | $19.91 | $19.77 | 1.64 M | $2.13 B |
| 10/31/2024 | $19.92 | $19.79 (-0.65%) | $19.92 | $19.77 | 1.68 M | $2.13 B |
| 10/30/2024 | $19.92 | $19.91 (-0.05%) | $20.08 | $19.88 | 1.46 M | $2.14 B |
| 10/29/2024 | $19.78 | $19.89 (0.56%) | $19.91 | $19.71 | 1.28 M | $2.14 B |
| 10/28/2024 | $19.82 | $19.81 (-0.05%) | $19.86 | $19.78 | 1.39 M | $2.13 B |
| 10/25/2024 | $19.78 | $19.78 (0%) | $19.81 | $19.69 | 1.56 M | $2.13 B |
| 10/24/2024 | $19.60 | $19.80 (1.02%) | $19.93 | $19.60 | 2.93 M | $2.13 B |
| 10/23/2024 | $19.76 | $19.81 (0.25%) | $19.86 | $19.76 | 1.01 M | $2.13 B |
| 10/22/2024 | $19.80 | $19.80 (0%) | $19.89 | $19.75 | 1.26 M | $2.13 B |
| 10/21/2024 | $19.78 | $19.83 (0.25%) | $19.88 | $19.75 | 665,900 | $2.13 B |
| 10/18/2024 | $19.81 | $19.83 (0.1%) | $19.84 | $19.77 | 612,200 | $2.13 B |
| 10/17/2024 | $19.83 | $19.81 (-0.1%) | $19.83 | $19.77 | 943,400 | $2.13 B |
| 10/16/2024 | $19.78 | $19.80 (0.1%) | $19.93 | $19.78 | 1.03 M | $2.13 B |
| 10/15/2024 | $19.84 | $19.80 (-0.2%) | $19.91 | $19.77 | 1.20 M | $2.13 B |
| 10/14/2024 | $19.80 | $19.80 (0%) | $19.90 | $19.76 | 949,424 | $2.13 B |
| 10/11/2024 | $19.91 | $19.80 (-0.55%) | $19.95 | $19.80 | 510,400 | $2.13 B |
| 10/10/2024 | $19.74 | $19.86 (0.61%) | $19.87 | $19.71 | 792,323 | $2.13 B |
| 10/09/2024 | $19.79 | $19.75 (-0.2%) | $19.84 | $19.74 | 647,832 | $2.12 B |
| 10/08/2024 | $19.76 | $19.75 (-0.05%) | $19.80 | $19.74 | 637,940 | $2.12 B |
| 10/07/2024 | $19.63 | $19.74 (0.56%) | $19.77 | $19.58 | 836,200 | $2.12 B |
| 10/04/2024 | $19.67 | $19.68 (0.05%) | $19.74 | $19.58 | 892,500 | $2.11 B |
| 10/03/2024 | $19.80 | $19.70 (-0.51%) | $19.80 | $19.65 | 878,047 | $2.12 B |
| 10/02/2024 | $19.75 | $19.81 (0.3%) | $19.83 | $19.73 | 929,200 | $2.13 B |
| 10/01/2024 | $19.85 | $19.81 (-0.2%) | $19.94 | $19.67 | 1.32 M | $2.13 B |
| 09/30/2024 | $19.80 | $19.90 (0.51%) | $19.95 | $19.80 | 1.11 M | $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 |