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, 2019 6.517 6.768 6.430 6.652 2,083,136 +0.12(+1.78%)
Apr 29, 2019 6.430 6.671 6.410 6.536 1,549,856 +0.15(+2.27%)
Apr 26, 2019 6.188 6.410 6.169 6.391 1,186,935 +0.20(+3.28%)
Apr 25, 2019 6.159 6.236 6.077 6.188 1,612,492 -0.05(-0.78%)
Apr 24, 2019 6.120 6.304 6.053 6.236 1,464,420 +0.12(+1.90%)
Apr 23, 2019 5.917 6.217 5.878 6.120 5,211,194 +0.18(+3.09%)
Apr 22, 2019 6.091 6.111 5.898 5.937 1,415,559 -0.17(-2.85%)
Apr 18, 2019 6.053 6.140 6.009 6.111 1,624,021 +0.11(+1.77%)
Apr 17, 2019 6.043 6.130 5.956 6.004 818,059 -0.03(-0.48%)
Apr 16, 2019 5.946 6.111 5.937 6.033 1,238,789 +0.10(+1.63%)
Apr 15, 2019 6.024 6.053 5.917 5.937 902,505 -0.10(-1.60%)
Apr 12, 2019 6.140 6.140 5.995 6.033 1,042,654 -0.08(-1.27%)
Apr 11, 2019 6.120 6.140 6.053 6.111 616,045 +0.04(+0.64%)
Apr 10, 2019 5.917 6.101 5.908 6.072 611,263 +0.15(+2.61%)
Apr 09, 2019 5.975 6.033 5.908 5.917 1,065,753 -0.10(-1.61%)
Apr 08, 2019 5.811 6.043 5.801 6.014 1,415,118 +0.20(+3.49%)
Apr 05, 2019 5.627 5.840 5.608 5.811 2,190,494 +0.18(+3.26%)
Apr 04, 2019 5.395 5.714 5.395 5.627 1,445,510 +0.25(+4.68%)
Apr 03, 2019 5.240 5.424 5.202 5.376 1,307,207 +0.18(+3.54%)
Apr 02, 2019 5.202 5.221 5.153 5.192 1,321,294 -0.01(-0.19%)
Apr 01, 2019 5.124 5.284 5.110 5.202 1,327,046 +0.13(+2.48%)
Mar 29, 2019 5.105 5.124 4.989 5.076 1,193,244 +0.01(+0.19%)
Mar 28, 2019 5.153 5.197 5.008 5.066 1,025,976 -0.08(-1.50%)
Mar 27, 2019 5.202 5.231 5.037 5.144 1,585,112 -0.05(-0.93%)
Mar 26, 2019 5.124 5.221 5.076 5.192 1,517,058 +0.10(+1.90%)
Mar 25, 2019 5.269 5.289 5.057 5.095 1,734,626 -0.21(-4.01%)
Mar 22, 2019 5.559 5.579 5.221 5.308 1,881,452 -0.30(-5.34%)
Mar 21, 2019 5.550 5.685 5.511 5.608 795,312 +0.05(+0.87%)
Mar 20, 2019 5.617 5.646 5.472 5.559 898,880 -0.08(-1.37%)
Mar 19, 2019 5.656 5.762 5.559 5.637 1,788,695 +0.00(+0.00%)
Mar 18, 2019 5.869 5.936 5.632 5.637 1,684,711 -0.23(-3.95%)
Mar 15, 2019 5.849 5.917 5.811 5.869 1,854,768 +0.01(+0.17%)
Mar 14, 2019 5.791 5.898 5.782 5.859 1,302,621 +0.05(+0.83%)
Mar 13, 2019 5.830 5.878 5.724 5.811 1,495,789 +0.00(+0.00%)
Mar 12, 2019 5.897 5.916 5.782 5.811 1,433,220 -0.04(-0.65%)
Mar 11, 2019 5.544 5.868 5.544 5.849 1,961,989 +0.32(+5.86%)
Mar 08, 2019 5.630 5.677 5.516 5.525 2,329,218 -0.13(-2.36%)
Mar 07, 2019 5.868 5.878 5.658 5.658 1,657,989 -0.15(-2.62%)
Mar 06, 2019 5.792 5.925 5.735 5.811 2,446,033 -0.01(-0.16%)
Mar 05, 2019 5.878 5.963 5.773 5.820 1,609,467 -0.06(-0.97%)
Mar 04, 2019 5.954 6.038 5.716 5.878 7,994,535 +0.01(+0.16%)
Mar 01, 2019 5.906 6.211 5.868 5.868 4,996,566 +0.00(+0.00%)
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%)
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.