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 (%)
Feb 28, 2019 5.954 6.116 5.839 5.868 5,844,101 -0.20(-3.30%)
Feb 27, 2019 6.335 6.430 6.030 6.068 2,620,234 -0.37(-5.77%)
Feb 26, 2019 6.916 6.916 6.430 6.440 2,947,670 -0.48(-6.89%)
Feb 25, 2019 7.202 7.221 6.906 6.916 1,510,701 -0.29(-3.97%)
Feb 22, 2019 7.173 7.564 7.149 7.202 1,533,601 -0.05(-0.66%)
Feb 21, 2019 7.240 7.302 7.106 7.249 998,277 -0.04(-0.52%)
Feb 20, 2019 7.164 7.411 7.154 7.287 1,378,455 +0.13(+1.86%)
Feb 19, 2019 6.992 7.183 6.916 7.154 837,511 +0.15(+2.18%)
Feb 15, 2019 7.049 7.049 6.954 7.002 630,593 -0.01(-0.14%)
Feb 14, 2019 7.002 7.059 6.902 7.011 599,400 +0.02(+0.27%)
Feb 13, 2019 6.754 7.011 6.754 6.992 864,549 +0.26(+3.82%)
Feb 12, 2019 6.735 6.782 6.687 6.735 557,861 +0.06(+0.86%)
Feb 11, 2019 6.582 6.716 6.563 6.678 551,206 +0.10(+1.59%)
Feb 08, 2019 6.535 6.592 6.449 6.573 358,494 +0.01(+0.15%)
Feb 07, 2019 6.687 6.706 6.444 6.563 543,623 -0.20(-2.96%)
Feb 06, 2019 6.925 6.935 6.744 6.763 362,785 -0.14(-2.07%)
Feb 05, 2019 6.897 6.957 6.840 6.906 970,257 +0.01(+0.14%)
Feb 04, 2019 6.906 6.954 6.849 6.897 555,067 -0.03(-0.41%)
Feb 01, 2019 6.983 6.992 6.906 6.925 536,115 -0.06(-0.82%)
Jan 31, 2019 6.868 7.049 6.840 6.983 1,110,317 +0.10(+1.52%)
Jan 30, 2019 6.916 6.916 6.763 6.878 670,625 -0.01(-0.14%)
Jan 29, 2019 6.906 6.906 6.763 6.887 782,277 -0.02(-0.28%)
Jan 28, 2019 6.821 6.925 6.782 6.906 1,142,680 +0.02(+0.28%)
Jan 25, 2019 6.811 6.930 6.773 6.887 1,110,651 +0.15(+2.26%)
Jan 24, 2019 6.716 6.754 6.630 6.735 523,260 +0.04(+0.57%)
Jan 23, 2019 6.773 6.840 6.573 6.697 910,399 -0.05(-0.71%)
Jan 22, 2019 6.821 6.830 6.663 6.744 1,124,659 -0.08(-1.12%)
Jan 18, 2019 6.859 6.944 6.792 6.821 764,333 +0.00(+0.00%)
Jan 17, 2019 6.735 6.916 6.678 6.821 801,456 +0.09(+1.27%)
Jan 16, 2019 6.725 6.811 6.654 6.735 1,163,491 -0.01(-0.14%)
Jan 15, 2019 6.744 6.802 6.668 6.744 693,499 +0.01(+0.14%)
Jan 14, 2019 6.697 6.902 6.563 6.735 686,419 -0.02(-0.28%)
Jan 11, 2019 6.716 6.887 6.668 6.754 1,592,808 +0.02(+0.28%)
Jan 10, 2019 6.601 6.763 6.516 6.735 986,492 +0.10(+1.58%)
Jan 09, 2019 6.611 6.659 6.468 6.630 879,521 +0.08(+1.16%)
Jan 08, 2019 6.478 6.621 6.440 6.554 1,015,124 +0.15(+2.38%)
Jan 07, 2019 6.144 6.420 6.001 6.401 926,930 +0.27(+4.35%)
Jan 04, 2019 5.839 6.173 5.782 6.135 787,638 +0.41(+7.15%)
Jan 03, 2019 5.630 5.792 5.535 5.725 709,531 +0.06(+1.01%)
Jan 02, 2019 5.382 5.701 5.373 5.668 925,804 +0.23(+4.20%)
Dec 31, 2018 5.458 5.506 5.201 5.439 1,352,097 +0.02(+0.35%)
Dec 28, 2018 5.315 5.573 5.287 5.420 1,158,625 +0.10(+1.79%)
Dec 27, 2018 5.306 5.392 5.230 5.325 1,609,976 +0.01(+0.18%)
Dec 26, 2018 5.154 5.315 5.049 5.315 1,191,638 +0.15(+2.95%)
Dec 24, 2018 5.144 5.220 5.020 5.163 778,715 +0.00(+0.00%)
Dec 21, 2018 5.430 5.477 5.096 5.163 2,740,096 -0.28(-5.08%)
Dec 20, 2018 5.611 5.777 5.279 5.439 1,692,899 -0.22(-3.87%)
Dec 19, 2018 5.697 5.906 5.620 5.658 998,816 -0.01(-0.17%)
Dec 18, 2018 5.906 5.954 5.592 5.668 1,345,132 -0.17(-2.94%)
Dec 17, 2018 6.039 6.125 5.820 5.839 1,317,403 -0.24(-3.92%)
Dec 14, 2018 6.087 6.278 6.049 6.078 829,104 -0.05(-0.78%)
Dec 13, 2018 6.259 6.306 6.039 6.125 1,004,015 -0.12(-1.98%)
Dec 12, 2018 6.335 6.459 6.239 6.249 1,014,336 +0.03(+0.46%)
Dec 11, 2018 6.211 6.459 6.163 6.220 1,171,389 +0.06(+0.93%)
Dec 10, 2018 6.125 6.249 6.059 6.163 1,475,364 +0.01(+0.15%)
Dec 07, 2018 6.163 6.268 6.116 6.154 910,671 +0.06(+0.94%)
Dec 06, 2018 5.973 6.116 5.849 6.097 1,240,515 +0.05(+0.79%)
Dec 04, 2018 6.401 6.449 6.049 6.049 1,074,014 -0.31(-4.94%)
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.