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, 2020 3.332 3.560 3.302 3.441 1,357,507 -0.02(-0.57%)
Feb 27, 2020 3.689 3.748 3.124 3.461 2,049,314 -0.30(-7.92%)
Feb 26, 2020 4.432 4.472 3.748 3.758 2,236,136 -0.69(-15.59%)
Feb 25, 2020 4.383 4.651 4.313 4.452 4,350,982 +0.23(+5.40%)
Feb 24, 2020 4.135 4.234 3.966 4.224 1,172,197 -0.08(-1.84%)
Feb 21, 2020 4.502 4.561 4.284 4.304 628,279 -0.20(-4.41%)
Feb 20, 2020 4.472 4.542 4.423 4.502 1,230,790 +0.05(+1.11%)
Feb 19, 2020 4.591 4.601 4.442 4.452 709,964 -0.11(-2.39%)
Feb 18, 2020 4.591 4.631 4.462 4.561 310,120 -0.03(-0.65%)
Feb 14, 2020 4.522 4.621 4.502 4.591 317,871 +0.07(+1.54%)
Feb 13, 2020 4.373 4.542 4.367 4.522 420,451 +0.11(+2.47%)
Feb 12, 2020 4.423 4.467 4.284 4.413 492,122 +0.06(+1.37%)
Feb 11, 2020 4.413 4.472 4.333 4.353 388,398 -0.02(-0.45%)
Feb 10, 2020 4.323 4.413 4.284 4.373 356,763 +0.00(+0.00%)
Feb 07, 2020 4.462 4.472 4.323 4.373 406,818 -0.11(-2.43%)
Feb 06, 2020 4.452 4.561 4.413 4.482 375,710 +0.08(+1.80%)
Feb 05, 2020 4.363 4.482 4.333 4.403 641,888 +0.12(+2.78%)
Feb 04, 2020 4.343 4.462 4.264 4.284 569,636 +0.05(+1.17%)
Feb 03, 2020 4.036 4.234 3.986 4.234 1,199,410 +0.30(+7.56%)
Jan 31, 2020 4.135 4.175 3.907 3.937 877,977 -0.22(-5.25%)
Jan 30, 2020 4.125 4.155 4.006 4.155 571,481 +0.03(+0.72%)
Jan 29, 2020 4.284 4.378 4.085 4.125 895,540 -0.14(-3.26%)
Jan 28, 2020 4.264 4.413 4.254 4.264 404,365 +0.01(+0.23%)
Jan 27, 2020 4.343 4.383 4.254 4.254 642,930 -0.20(-4.45%)
Jan 24, 2020 4.561 4.611 4.413 4.452 391,388 -0.13(-2.81%)
Jan 23, 2020 4.621 4.680 4.452 4.581 664,455 -0.07(-1.49%)
Jan 22, 2020 4.641 4.730 4.626 4.651 386,473 +0.01(+0.21%)
Jan 21, 2020 4.542 4.670 4.492 4.641 777,011 +0.06(+1.30%)
Jan 17, 2020 4.720 4.740 4.561 4.581 325,636 -0.10(-2.12%)
Jan 16, 2020 4.690 4.760 4.656 4.680 324,133 +0.05(+1.07%)
Jan 15, 2020 4.532 4.730 4.532 4.631 621,011 +0.09(+1.97%)
Jan 14, 2020 4.452 4.581 4.432 4.542 687,749 +0.12(+2.69%)
Jan 13, 2020 4.353 4.482 4.318 4.423 448,060 +0.06(+1.36%)
Jan 10, 2020 4.353 4.423 4.274 4.363 672,450 +0.04(+0.92%)
Jan 09, 2020 4.472 4.472 4.304 4.323 620,709 -0.15(-3.33%)
Jan 08, 2020 4.413 4.532 4.373 4.472 654,398 +0.04(+0.89%)
Jan 07, 2020 4.522 4.610 4.408 4.432 544,242 -0.10(-2.19%)
Jan 06, 2020 4.482 4.551 4.413 4.532 542,515 +0.01(+0.22%)
Jan 03, 2020 4.492 4.522 4.418 4.522 445,140 -0.04(-0.87%)
Jan 02, 2020 4.651 4.651 4.452 4.561 1,015,566 -0.04(-0.86%)
Dec 31, 2019 4.601 4.695 4.551 4.601 1,143,509 -0.02(-0.43%)
Dec 30, 2019 4.750 4.799 4.581 4.621 595,634 -0.11(-2.31%)
Dec 27, 2019 4.799 4.849 4.700 4.730 481,042 -0.07(-1.45%)
Dec 26, 2019 4.819 4.859 4.611 4.799 1,089,264 +0.00(+0.00%)
Dec 24, 2019 4.849 4.849 4.740 4.799 299,516 +0.00(+0.00%)
Dec 23, 2019 4.968 4.988 4.740 4.799 707,263 -0.18(-3.59%)
Dec 20, 2019 4.938 5.047 4.908 4.978 3,462,698 +0.03(+0.60%)
Dec 19, 2019 5.117 5.136 4.918 4.948 900,595 -0.17(-3.29%)
Dec 18, 2019 5.037 5.176 5.032 5.117 999,548 +0.06(+1.18%)
Dec 17, 2019 5.008 5.067 4.844 5.057 1,130,240 +0.08(+1.59%)
Dec 16, 2019 4.760 4.988 4.750 4.978 1,081,020 +0.24(+5.02%)
Dec 13, 2019 4.829 4.859 4.710 4.740 641,591 -0.10(-2.05%)
Dec 12, 2019 4.799 4.928 4.799 4.839 737,750 +0.02(+0.41%)
Dec 11, 2019 4.918 4.978 4.819 4.819 452,899 -0.06(-1.22%)
Dec 10, 2019 4.938 4.938 4.794 4.879 633,813 -0.06(-1.20%)
Dec 09, 2019 4.958 5.017 4.913 4.938 830,528 -0.03(-0.60%)
Dec 06, 2019 4.879 5.013 4.809 4.968 1,035,602 +0.15(+3.09%)
Dec 05, 2019 4.898 4.928 4.740 4.819 692,189 -0.03(-0.61%)
Dec 04, 2019 4.928 5.127 4.829 4.849 1,734,170 +0.11(+2.30%)
Dec 03, 2019 4.621 4.750 4.532 4.740 1,223,273 +0.00(+0.00%)
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.