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 (%)
Oct 30, 2020 1.500 1.560 1.440 1.500 2,810,800 -0.10(-6.25%)
Oct 29, 2020 1.460 2.380 1.420 1.600 31,735,822 +0.14(+9.59%)
Oct 28, 2020 1.560 1.560 1.460 1.460 810,073 -0.11(-7.01%)
Oct 27, 2020 1.770 1.770 1.560 1.570 1,615,695 -0.17(-9.77%)
Oct 26, 2020 1.490 1.780 1.450 1.740 2,612,609 +0.21(+13.73%)
Oct 23, 2020 1.480 1.540 1.470 1.530 670,400 +0.07(+4.79%)
Oct 22, 2020 1.490 1.517 1.455 1.460 802,419 -0.03(-2.01%)
Oct 21, 2020 1.520 1.550 1.470 1.490 551,397 -0.03(-1.97%)
Oct 20, 2020 1.470 1.550 1.460 1.520 899,595 +0.04(+2.70%)
Oct 19, 2020 1.550 1.555 1.460 1.480 727,034 -0.06(-3.90%)
Oct 16, 2020 1.500 1.560 1.500 1.540 806,400 +0.07(+4.76%)
Oct 15, 2020 1.390 1.480 1.380 1.470 1,554,326 +0.05(+3.52%)
Oct 14, 2020 1.470 1.480 1.390 1.420 804,480 -0.06(-4.05%)
Oct 13, 2020 1.510 1.530 1.480 1.480 574,158 -0.04(-2.63%)
Oct 12, 2020 1.500 1.560 1.500 1.520 564,802 -0.01(-0.65%)
Oct 09, 2020 1.620 1.660 1.500 1.530 780,700 -0.09(-5.56%)
Oct 08, 2020 1.500 1.640 1.490 1.620 759,079 +0.08(+5.19%)
Oct 07, 2020 1.490 1.560 1.490 1.540 785,585 +0.05(+3.36%)
Oct 06, 2020 1.590 1.610 1.490 1.490 693,511 -0.05(-3.25%)
Oct 05, 2020 1.560 1.620 1.490 1.540 585,122 -0.05(-3.14%)
Oct 02, 2020 1.560 1.640 1.523 1.590 719,300 -0.02(-1.24%)
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.