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

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 2.470 2.470 2.470 1,012,091 +0.02(+0.82%)
Dec 30, 2020 2.500 2.520 2.410 2.450 1,012,091 +0.00(+0.00%)
Dec 29, 2020 2.640 2.640 2.420 2.450 1,313,890 -0.14(-5.41%)
Dec 28, 2020 2.390 2.660 2.390 2.590 1,702,987 +0.22(+9.28%)
Dec 24, 2020 2.330 2.380 2.250 2.370 473,700 +0.06(+2.60%)
Dec 23, 2020 2.200 2.340 2.180 2.310 1,062,394 +0.15(+6.94%)
Dec 22, 2020 2.100 2.200 2.050 2.160 1,920,582 +0.03(+1.41%)
Dec 21, 2020 2.240 2.240 2.110 2.130 1,134,368 -0.11(-4.91%)
Dec 18, 2020 2.200 2.350 2.170 2.240 1,967,800 +0.03(+1.36%)
Dec 17, 2020 2.260 2.260 2.120 2.210 2,101,427 -0.12(-5.15%)
Dec 16, 2020 2.260 2.380 2.220 2.330 1,621,320 +0.05(+2.19%)
Dec 15, 2020 2.330 2.410 2.170 2.280 2,411,467 -0.05(-2.15%)
Dec 14, 2020 2.730 2.740 2.010 2.330 3,589,587 -0.35(-13.06%)
Dec 11, 2020 2.770 2.780 2.630 2.680 1,138,400 -0.09(-3.25%)
Dec 10, 2020 2.880 2.920 2.660 2.770 1,344,166 -0.09(-3.15%)
Dec 09, 2020 2.800 3.050 2.760 2.860 1,789,451 +0.07(+2.51%)
Dec 08, 2020 2.690 2.890 2.690 2.790 1,101,204 +0.06(+2.20%)
Dec 07, 2020 2.850 2.880 2.690 2.730 1,858,077 -0.13(-4.55%)
Dec 04, 2020 2.860 2.860 2.750 2.860 1,305,200 +0.05(+1.78%)
Dec 03, 2020 2.730 2.860 2.660 2.810 1,817,196 +0.08(+2.93%)
Dec 02, 2020 2.560 2.765 2.490 2.730 1,428,927 +0.16(+6.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.