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 (%)
Nov 30, 2020 2.700 2.730 2.370 2.430 1,650,364 -0.30(-10.99%)
Nov 27, 2020 2.750 2.800 2.640 2.730 756,000 +0.08(+3.02%)
Nov 25, 2020 2.690 2.740 2.515 2.650 1,297,500 -0.08(-2.93%)
Nov 24, 2020 2.600 2.790 2.560 2.730 1,850,422 +0.19(+7.48%)
Nov 23, 2020 2.610 2.610 2.420 2.540 1,948,612 -0.03(-1.17%)
Nov 20, 2020 2.250 2.620 2.240 2.570 2,471,300 +0.30(+13.22%)
Nov 19, 2020 2.500 2.580 2.220 2.270 2,431,024 -0.27(-10.63%)
Nov 18, 2020 2.200 2.650 2.190 2.540 4,021,973 +0.36(+16.51%)
Nov 17, 2020 2.050 2.255 2.020 2.180 1,733,931 +0.11(+5.31%)
Nov 16, 2020 2.020 2.130 2.000 2.070 1,252,367 +0.11(+5.61%)
Nov 13, 2020 1.810 2.020 1.810 1.960 1,365,800 +0.17(+9.50%)
Nov 12, 2020 1.880 1.970 1.760 1.790 1,019,385 -0.09(-4.79%)
Nov 11, 2020 2.000 2.010 1.860 1.880 1,335,569 -0.07(-3.59%)
Nov 10, 2020 1.750 2.040 1.720 1.950 2,266,708 +0.17(+9.55%)
Nov 09, 2020 1.700 1.800 1.680 1.780 2,758,250 +0.23(+14.84%)
Nov 06, 2020 1.740 1.770 1.530 1.550 2,502,400 -0.14(-8.28%)
Nov 05, 2020 1.530 1.740 1.530 1.690 1,867,487 +0.13(+8.33%)
Nov 04, 2020 1.580 1.640 1.520 1.560 626,503 -0.01(-0.64%)
Nov 03, 2020 1.500 1.600 1.480 1.570 1,799,594 +0.11(+7.53%)
Nov 02, 2020 1.500 1.520 1.430 1.460 1,241,447 -0.04(-2.67%)
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%)
Oct 01, 2020 1.570 1.650 1.570 1.610 686,434 +0.00(+0.00%)
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.