CommonWealth REIT Historical Stock Prices

CWH 
$26.87
*  
0.03
0.11%
Get CWH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CWH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CWH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.72  26.93  26.565  26.87 402,303
07/10/2014 26.29 26.84 26.19 26.84 1,387,931
07/09/2014 26.01 26.06 25.85 25.91 1,772,789
07/08/2014 25.99 26.08 25.89 26 1,179,824
07/07/2014 26.18 26.35 26 26 1,440,148
07/03/2014 26.35 26.35 26.09 26.3 1,025,354
07/02/2014 26.36 26.52 26.2 26.35 485,753
07/01/2014 26.32 26.48 26.15 26.48 703,059
06/30/2014 26.53 26.58 26.23 26.32 1,908,179
06/27/2014 26.7 26.74 26.45 26.48 1,648,746
06/26/2014 26.75 26.87 26.48 26.69 1,478,395
06/25/2014 27.07 27.21 26.79 26.79 828,608
06/24/2014 27.56 27.66 27.12 27.12 642,091
06/23/2014 27.75 28.05 27.59 27.62 769,674
06/20/2014 28 28.03 27.6604 27.77 1,074,962
06/19/2014 27.92 28.28 27.89 27.99 1,136,576
06/18/2014 27.71 28.07 27.71 27.9 2,754,095
06/17/2014 27.49 27.85 27.49 27.7 440,505
06/16/2014 27.51 27.65 27.39 27.56 426,119
06/13/2014 27.77 27.87 27.38 27.57 492,859
06/12/2014 27.55 27.63 27.14 27.34 487,031
06/11/2014 27.28 27.62 27.21 27.56 366,733
06/10/2014 28 28.08 27.37 27.43 1,164,751
06/09/2014 28.06 28.23 27.85 27.93 1,260,644
06/06/2014 27.83 28.21 27.67 28.06 2,563,182
06/05/2014 27.2 27.86 27.1 27.74 1,872,607
06/04/2014 26.87 27.1 26.75 27.07 1,320,860
06/03/2014 26.9 27.07 26.74 26.85 687,207
06/02/2014 26.3 27 26.1675 26.87 824,507
05/30/2014 26.38 26.64 26.16 26.31 2,343,113
05/29/2014 25.99 26.47 25.91 26.36 642,144
05/28/2014 26.07 26.09 25.54 25.99 1,083,621
05/27/2014 26.23 26.61 25.99 26.08 1,219,163
05/23/2014 25.76 26.19 25.67 26.15 1,039,718
05/22/2014 25.17 25.93 25.05 25.71 1,055,038
05/21/2014 25.15 25.24 24.87 25.1 1,453,645
05/20/2014 25.12 25.31 24.99 25.14 499,753
05/19/2014 25.14 25.195 24.81 25.09 505,820
05/16/2014 25.18 25.35 25.1 25.16 576,679
05/15/2014 25.36 25.48 25 25.3 1,084,188
05/14/2014 25.47 25.49 25.25 25.47 600,148
05/13/2014 25.71 25.89 25.44 25.47 735,648
05/12/2014 25.43 25.81 25.31 25.72 583,889
05/09/2014 25.62 25.87 25.26 25.32 3,625,371
05/08/2014 25.76 26.4 25.535 25.66 5,820,404
05/07/2014 25.57 26.3 25.53 25.77 3,124,796
05/06/2014 25.39 25.82 25.26 25.57 2,957,543
05/05/2014 25.57 25.74 25.08 25.41 2,807,529
05/02/2014 25.59 25.74 25.462 25.63 1,035,543
05/01/2014 25.32 25.63 25.24 25.62 1,108,818
04/30/2014 25.46 25.51 25.17 25.41 924,727
04/29/2014 25.72 25.85 25.42 25.58 1,053,334
04/28/2014 25.76 25.98 25.47 25.72 2,635,904
04/25/2014 25.4 25.68 25.25 25.65 663,900
04/24/2014 25.33 25.53 25.19 25.5 1,484,965
04/23/2014 25.3 25.56 25.14 25.33 1,415,421
04/22/2014 25.36 25.37 25 25.34 880,039
04/21/2014 25.75 25.96 25.49 25.6 951,470
04/17/2014 25.78 25.9 25.65 25.78 445,157
04/16/2014 25.84 25.91 25.58 25.81 375,017
04/15/2014 25.78 25.93 25.43 25.73 836,835
04/14/2014 26.03 26.17 25.79 25.82 567,614
04/11/2014 26.43 26.6 25.86 25.97 896,229
04/10/2014 26.67 26.98 26.39 26.61 589,360
04/09/2014 26.43 26.76 26.34 26.6 547,525
04/08/2014 26.19 26.47 26.08 26.41 739,246
04/07/2014 26.35 26.44 26.06 26.18 869,187
04/04/2014 26.6 26.73 26.39 26.43 841,293
04/03/2014 26.19 26.59 26.12 26.42 550,887
04/02/2014 26.33 26.49 26 26.25 963,445
04/01/2014 26.26 26.49 26.1 26.35 968,755
03/31/2014 26.05 26.54 25.92 26.3 608,571
03/28/2014 26.11 26.22 26.02 26.04 550,901
03/27/2014 26.11 26.18 26 26.07 569,236
03/26/2014 26.57 26.595 26.05 26.12 1,493,674
03/25/2014 26.88 26.95 26.3 26.57 1,166,460
03/24/2014 26.89 27.09 26.55 26.75 881,807
03/21/2014 27.01 27.29 26.73 26.9 1,515,350
03/20/2014 27.19 27.28 26.61 27.02 1,286,981
03/19/2014 27.5 28.1 26.84 27.35 4,333,015
03/18/2014 27.14 27.26 26.69 26.81 1,470,480
03/17/2014 27.19 27.51 27.05 27.2 552,130
03/14/2014 26.74 27.47 26.74 27.32 477,030
03/13/2014 27.08 27.12 26.68 26.87 591,290
03/12/2014 26.8 27.31 26.8 27.15 428,861
03/11/2014 27.11 27.39 26.85 27.15 848,342
03/10/2014 27.43 27.58 26.86 27.26 539,266
03/07/2014 27.67 27.87 27.5 27.58 480,849
03/06/2014 27.6 27.94 27.5 27.67 717,780
03/05/2014 27.62 27.76 27.39 27.68 607,295
03/04/2014 27.4 27.8 27.2 27.58 1,157,912
03/03/2014 27.09 27.53 26.83 27.35 959,638
02/28/2014 26.9 27.47 26.71 27.15 1,348,132
02/27/2014 26.42 26.95 26.36 26.61 2,515,483
02/26/2014 26.48 26.87 26.43 26.46 812,356
02/25/2014 26.59 26.73 26.33 26.43 815,089
02/24/2014 26.55 27.09 26.54 26.59 666,268
02/21/2014 27.11 27.11 26.81 26.96 422,953
02/20/2014 26.9 27.26 26.74 27.03 628,597
02/19/2014 27.34 27.43 26.83 27.02 979,653
02/18/2014 27.18 27.51 27.02 27.45 540,673
02/14/2014 27 27.57 26.72 27.38 833,946
02/13/2014 26.66 27.08 26.49 27 1,337,602
02/12/2014 26.57 27.28 26.4101 26.83 2,588,888
02/11/2014 25.7 27.1 25.68 26.39 2,555,183
02/10/2014 25.53 26.02 25.435 25.68 848,629
02/07/2014 25.85 26 25.29 25.62 3,018,180
02/06/2014 25.68 26.15 25.57 25.91 1,120,148
02/05/2014 25.53 25.74 25.175 25.66 695,352
02/04/2014 25.17 25.59 25.17 25.54 1,179,130
02/03/2014 24.6 25.55 24.6 25.25 2,460,564
01/31/2014 23.84 24.59 23.8101 24.58 1,757,084
01/30/2014 23.69 24.81 23.69 24.03 1,550,221
01/29/2014 23.32 23.68 23.31 23.59 342,329
01/28/2014 23.34 23.66 23.305 23.46 403,096
01/27/2014 23.68 23.82 22.94 23.35 573,533
01/24/2014 23.63 23.78 23.4 23.56 829,778
01/23/2014 23.24 23.81 23.03 23.81 743,296
01/22/2014 23.23 23.55 23.23 23.35 332,619
01/21/2014 23.38 23.39 23.01 23.25 577,139
01/17/2014 23.39 23.44 23.28 23.37 691,319
01/16/2014 23.19 23.46 23.145 23.4 493,514
01/15/2014 23.13 23.48 23.09 23.2 846,620
01/14/2014 22.71 23.44 22.7 23.17 756,396
01/13/2014 22.6 22.75 22.45 22.69 501,019
01/10/2014 22.31 22.68 22.31 22.64 1,468,349
01/09/2014 22.55 22.555 22.06 22.4 1,685,542
01/08/2014 23.13 23.26 22.61 22.75 1,558,229
01/07/2014 23.17 23.35 23.02 23.21 862,391
01/06/2014 23.23 23.3621 23 23.09 1,663,678
01/03/2014 23.24 23.43 23.12 23.15 382,143
01/02/2014 23.28 23.43 23.09 23.3 486,063
12/31/2013 23.32 23.4 23.24 23.31 655,247
12/30/2013 23.35 23.43 23.23 23.31 342,275
12/27/2013 23.31 23.41 23.02 23.35 499,244
12/26/2013 23.29 23.41 23.22 23.35 728,751
12/24/2013 23.11 23.37 23.11 23.3 353,747
12/23/2013 23.52 23.57 23.325 23.42 692,676
12/20/2013 23.08 23.29 23.03 23.22 896,727
12/19/2013 23.35 23.42 23 23.03 518,339
12/18/2013 22.79 23.46 22.78 23.41 647,208
12/17/2013 23.18 23.22 22.84 22.98 885,155
12/16/2013 22.85 23.08 22.75 22.83 431,453
12/13/2013 22.44 22.79 22.44 22.78 393,494
12/12/2013 22.49 22.69 22.4 22.49 718,901
12/11/2013 23.16 23.16 22.48 22.55 914,671
12/10/2013 23.2 23.53 23.09 23.1 929,246
12/09/2013 23.37 23.5 23.05 23.36 326,640
12/06/2013 23.22 23.56 23.22 23.44 980,414
12/05/2013 23.52 23.53 23.02 23.03 1,146,126
12/04/2013 23.61 23.63 23.27 23.43 979,091
12/03/2013 23.73 23.78 23.5299 23.64 1,176,408
12/02/2013 23.98 23.99 23.45 23.61 834,741
11/29/2013 24.14 24.14 23.71 23.87 563,849
11/27/2013 24.33 24.38 23.73 24 802,599
11/26/2013 24.43 24.59 24.21 24.24 953,423
11/25/2013 24.4 24.58 24.18 24.35 1,626,657
11/22/2013 23.46 24.26 23.18 24.17 1,497,789
11/21/2013 23.67 23.96 23.32 23.4 2,938,085
11/20/2013 24.01 24.28 22.96 23.45 2,480,049
11/19/2013 24.22 25.26 23.91 23.95 4,439,793
11/18/2013 23.26 23.76 23.1 23.22 581,477
11/15/2013 22.95 23.37 22.86 23.22 718,403
11/14/2013 23.05 23.25 22.97 23 989,143
11/13/2013 23 23.106 22.79 23.03 358,777
11/12/2013 22.5 23.02 22.39 23 773,404
11/11/2013 23.29 23.34 22.37 22.54 995,472
11/08/2013 23.18 23.44 22.84 23.36 636,483
11/07/2013 23.85 23.89 23.01 23.31 951,946
11/06/2013 24.46 24.63 23.84 23.88 693,225
11/05/2013 24.55 24.81 24.26 24.74 435,766
11/04/2013 24.66 24.78 24.5 24.63 598,133
11/01/2013 24.41 24.89 24.32 24.6 1,441,527
10/31/2013 24.45 24.52 24.07 24.37 722,749
10/30/2013 24.7 25 24.26 24.41 420,656
10/29/2013 24.66 24.78 24.45 24.78 415,798
10/28/2013 24.59 24.74 24.38 24.74 459,787
10/25/2013 24.63 24.8 24.48 24.58 400,499
10/24/2013 24.83 25.13 24.62 24.64 1,374,712
10/23/2013 24.7 25.17 24.57 24.86 821,539
10/22/2013 24.51 25.18 24.51 25.02 412,178
10/21/2013 24.91 25.18 24.69 24.81 772,843
10/18/2013 24.99 25.03 24.65 24.98 549,406
10/17/2013 24.19 25.01 24.024 24.97 751,667
10/16/2013 24.17 24.4499 24.08 24.23 621,515
10/15/2013 24.13 24.64 24.07 24.2 488,703
10/14/2013 24.16 24.45 23.99 24.19 749,372
10/11/2013 24.01 24.32 23.78 24.25 856,957
10/10/2013 23.84 24.29 23.84 24.1 480,272
10/09/2013 24.01 24.23 23.6 23.7 624,661
10/08/2013 23.72 24.23 23.52 24.01 703,820
10/07/2013 23.76 23.81 23.5 23.75 610,449
10/04/2013 22.96 23.78 22.94 23.76 1,561,953
10/03/2013 22.75 22.96 22.51 22.96 682,489
10/02/2013 22.5 22.71 22.3825 22.7 675,292
10/01/2013 21.86 22.66 21.83 22.55 924,511
09/30/2013 21.68 22.2 21.59 21.91 771,543
09/27/2013 22.34 22.34 21.6 21.81 862,982
09/26/2013 22.49 22.62 22.2 22.34 784,903
09/25/2013 22.51 22.88 22.24 22.48 488,756
09/24/2013 22.59 22.91 22.251 22.54 689,944
09/23/2013 22.57 23.5 22.38 22.54 4,132,675
09/20/2013 23.65 23.65 22.53 22.54 2,244,287
09/19/2013 23.71 23.83 23.44 23.55 745,443
09/18/2013 23.59 23.855 23.24 23.77 1,021,039
09/17/2013 23.66 23.76 23.28 23.54 443,863
09/16/2013 23.82 24.27 23.68 23.74 673,389
09/13/2013 23.71 23.8 23.68 23.72 380,383
09/12/2013 23.86 23.9346 23.61 23.73 312,196
09/11/2013 23.76 23.96 23.52 23.78 504,835
09/10/2013 23.89 23.98 23.6 23.84 822,928
09/09/2013 23.61 23.9 23.58 23.89 440,785
09/06/2013 23.81 24.05 23.62 23.63 500,135
09/05/2013 23.92 23.92 23.505 23.63 535,552
09/04/2013 24.1 24.4375 23.81 23.88 600,709
09/03/2013 24.64 24.64 24.02 24.18 677,395
08/30/2013 24.68 24.8 24.43 24.55 867,299
08/29/2013 24.6 24.9 24.5 24.63 524,569
08/28/2013 24.55 24.73 24.41 24.6 522,710
08/27/2013 24.65 24.9 24.5296 24.61 325,348
08/26/2013 24.95 25 24.72 24.76 389,389
08/23/2013 24.89 25.21 24.845 25.01 511,482
08/22/2013 24.68 24.99 24.6 24.93 1,251,246
08/21/2013 24.6 24.98 24.25 24.67 424,770
08/20/2013 24.58 25.11 24.58 24.62 468,726
08/19/2013 24.95 25.07 24.37 24.57 809,305
08/16/2013 25.63 25.63 25.12 25.12 701,114
08/15/2013 25.05 25.72 25.03 25.64 647,588
08/14/2013 25.7 26.15 25.55 25.86 702,550
08/13/2013 25.95 25.95 25.48 25.74 703,230
08/12/2013 25.15 26.23 25.0201 26.04 1,315,322
08/09/2013 25.29 26.38 25.21 26.26 2,775,699
08/08/2013 24.16 26.22 24.13 25.38 3,599,428
08/07/2013 23.83 24.12 23.61 23.94 515,142
08/06/2013 23.65 24.1997 23.65 23.82 763,708
08/05/2013 23.6 23.74 23.4501 23.69 310,075
08/02/2013 23.33 23.67 22.6438 23.61 521,829
08/01/2013 23.17 23.485 23.05 23.33 1,050,624
07/31/2013 22.82 23.2 22.45 23.07 1,053,367
07/30/2013 22.87 23.15 22.61 22.85 379,421
07/29/2013 22.69 22.79 22.5 22.78 705,061
07/26/2013 22.84 23.04 22.51 22.75 1,298,021
07/25/2013 23.15 23.25 22.735 22.94 370,817
07/24/2013 23.43 23.4355 22.69 23.2 719,321
07/23/2013 23.94 23.94 23.635 23.72 416,566
07/22/2013 23.59 24 23.46 23.85 527,223
07/19/2013 23.82 24.01 23.51 23.6 491,077
07/18/2013 23.99 24.31 23.84 23.93 614,277
07/17/2013 23.89 24.14 23.81 24.02 507,268
07/16/2013 23.59 23.89 23.55 23.89 410,915
07/15/2013 23.53 23.85 23.45 23.58 363,721
07/12/2013 23.49 23.7 23.398 23.53 1,266,012
07/11/2013 23.47 23.54 23.25 23.46 706,362
07/10/2013 23.4 23.5 23.186 23.23 506,195
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?