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 (%)
Apr 30, 2020 1.350 1.350 1.180 1.220 1,983,479 -0.07(-5.43%)
Apr 29, 2020 1.390 1.420 1.239 1.290 2,544,999 -0.03(-2.27%)
Apr 28, 2020 1.320 1.469 1.220 1.320 2,075,798 +0.09(+7.32%)
Apr 27, 2020 1.200 1.280 1.120 1.230 1,301,082 +0.07(+6.03%)
Apr 24, 2020 1.240 1.240 1.075 1.160 1,230,400 +0.03(+2.65%)
Apr 23, 2020 0.9900 1.170 0.9600 1.130 1,655,387 +0.12(+11.88%)
Apr 22, 2020 1.010 1.060 0.9307 1.010 1,831,100 +0.01(+1.04%)
Apr 21, 2020 0.9600 1.020 0.9001 0.9996 1,295,063 +0.00(+0.31%)
Apr 20, 2020 1.010 1.030 0.9300 0.9965 1,907,926 -0.01(-1.34%)
Apr 17, 2020 1.090 1.090 0.9600 1.010 1,464,800 +0.05(+5.29%)
Apr 16, 2020 1.040 1.040 0.9500 0.9593 1,301,452 -0.09(-8.64%)
Apr 15, 2020 1.150 1.150 0.9800 1.050 1,706,575 -0.06(-5.41%)
Apr 14, 2020 1.090 1.270 1.020 1.110 2,774,721 +0.11(+11.00%)
Apr 13, 2020 0.9600 1.050 0.9500 1.000 2,640,726 +0.08(+8.62%)
Apr 09, 2020 0.8100 0.9700 0.8100 0.9206 3,739,200 +0.12(+15.07%)
Apr 08, 2020 0.8500 0.8463 0.7700 0.8000 2,468,673 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9400 0.7600 0.7700 3,705,595 -0.04(-5.27%)
Apr 06, 2020 0.9600 1.000 0.7500 0.8128 8,649,202 -0.02(-2.00%)
Apr 03, 2020 1.320 1.330 0.8194 0.8294 5,486,000 -0.47(-36.20%)
Apr 02, 2020 1.390 1.450 1.240 1.300 1,690,826 -0.11(-7.80%)
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.