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 (%)
Sep 30, 2020 1.570 1.710 1.560 1.610 934,133 -0.01(-0.62%)
Sep 29, 2020 1.590 1.670 1.550 1.620 1,061,924 +0.05(+3.18%)
Sep 28, 2020 1.500 1.590 1.470 1.570 1,552,780 +0.12(+8.28%)
Sep 25, 2020 1.410 1.500 1.410 1.450 1,120,700 +0.02(+1.40%)
Sep 24, 2020 1.360 1.500 1.320 1.430 1,379,074 +0.05(+3.62%)
Sep 23, 2020 1.440 1.550 1.380 1.380 2,167,210 +0.03(+2.22%)
Sep 22, 2020 1.430 1.450 1.330 1.350 1,466,013 -0.05(-3.57%)
Sep 21, 2020 1.470 1.510 1.390 1.400 1,654,486 -0.04(-2.78%)
Sep 18, 2020 1.440 1.500 1.410 1.440 2,020,200 +0.02(+1.41%)
Sep 17, 2020 1.430 1.440 1.350 1.420 1,152,898 -0.02(-1.39%)
Sep 16, 2020 1.400 1.490 1.320 1.440 1,945,536 +0.03(+2.13%)
Sep 15, 2020 1.510 1.517 1.400 1.410 1,288,948 -0.09(-6.00%)
Sep 14, 2020 1.510 1.530 1.480 1.500 1,505,852 +0.00(+0.00%)
Sep 11, 2020 1.530 1.534 1.500 1.500 892,100 -0.01(-0.66%)
Sep 10, 2020 1.540 1.580 1.510 1.510 856,892 -0.03(-1.95%)
Sep 09, 2020 1.600 1.605 1.520 1.540 865,586 -0.05(-3.14%)
Sep 08, 2020 1.570 1.620 1.550 1.590 730,871 +0.00(+0.00%)
Sep 04, 2020 1.520 1.600 1.500 1.590 799,200 +0.09(+6.00%)
Sep 03, 2020 1.520 1.610 1.500 1.500 1,010,963 -0.03(-1.96%)
Sep 02, 2020 1.570 1.580 1.505 1.530 728,996 -0.01(-0.65%)
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.