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 29, 2019 4.779 4.809 4.660 4.690 409,138 -0.09(-1.87%)
Nov 27, 2019 4.690 4.809 4.670 4.779 752,725 +0.13(+2.77%)
Nov 26, 2019 4.690 4.749 4.616 4.651 785,880 -0.03(-0.63%)
Nov 25, 2019 4.473 4.725 4.453 4.680 901,720 +0.25(+5.57%)
Nov 22, 2019 4.443 4.493 4.404 4.433 484,005 -0.01(-0.22%)
Nov 21, 2019 4.542 4.542 4.364 4.443 627,844 -0.05(-1.10%)
Nov 20, 2019 4.552 4.616 4.453 4.493 1,027,048 -0.01(-0.22%)
Nov 19, 2019 4.562 4.631 4.473 4.502 1,257,668 -0.07(-1.51%)
Nov 18, 2019 4.700 4.720 4.453 4.572 1,372,344 -0.17(-3.54%)
Nov 15, 2019 4.818 4.828 4.730 4.739 754,416 -0.05(-1.03%)
Nov 14, 2019 4.809 4.907 4.779 4.789 804,068 +0.00(+0.00%)
Nov 13, 2019 4.749 4.838 4.710 4.789 1,143,555 -0.03(-0.61%)
Nov 12, 2019 4.838 4.986 4.749 4.818 2,079,916 -0.01(-0.20%)
Nov 11, 2019 4.305 4.967 4.285 4.828 5,848,699 +0.56(+13.19%)
Nov 08, 2019 3.940 4.384 3.940 4.266 3,689,438 +0.62(+17.07%)
Nov 07, 2019 3.634 3.663 3.564 3.643 960,776 +0.08(+2.22%)
Nov 06, 2019 3.673 3.737 3.540 3.564 1,828,127 -0.12(-3.22%)
Nov 05, 2019 3.574 3.683 3.574 3.683 1,473,424 +0.14(+3.90%)
Nov 04, 2019 3.653 3.703 3.545 3.545 1,039,856 -0.04(-1.10%)
Nov 01, 2019 3.466 3.643 3.456 3.584 1,397,528 +0.15(+4.31%)
Oct 31, 2019 3.357 3.456 3.298 3.436 764,757 +0.06(+1.75%)
Oct 30, 2019 3.466 3.495 3.352 3.377 911,375 -0.11(-3.12%)
Oct 29, 2019 3.436 3.525 3.352 3.485 533,211 +0.05(+1.44%)
Oct 28, 2019 3.416 3.545 3.416 3.436 609,352 +0.02(+0.58%)
Oct 25, 2019 3.357 3.525 3.357 3.416 729,907 +0.05(+1.47%)
Oct 24, 2019 3.466 3.476 3.288 3.367 803,005 -0.11(-3.12%)
Oct 23, 2019 3.357 3.476 3.318 3.476 892,365 +0.13(+3.83%)
Oct 22, 2019 3.229 3.372 3.204 3.347 501,384 +0.11(+3.35%)
Oct 21, 2019 3.278 3.347 3.219 3.239 1,471,327 -0.01(-0.30%)
Oct 18, 2019 3.219 3.293 3.199 3.248 918,181 +0.01(+0.30%)
Oct 17, 2019 3.248 3.288 3.205 3.239 643,191 -0.01(-0.30%)
Oct 16, 2019 3.278 3.337 3.229 3.248 1,016,366 -0.03(-0.90%)
Oct 15, 2019 3.258 3.367 3.239 3.278 590,026 +0.02(+0.61%)
Oct 14, 2019 3.248 3.278 3.219 3.258 429,274 +0.00(+0.00%)
Oct 11, 2019 3.110 3.298 3.110 3.258 1,017,028 +0.19(+6.11%)
Oct 10, 2019 3.091 3.179 3.041 3.071 1,015,733 -0.03(-0.96%)
Oct 09, 2019 3.071 3.120 3.021 3.100 1,073,346 +0.06(+1.95%)
Oct 08, 2019 3.051 3.150 3.002 3.041 1,568,689 -0.01(-0.32%)
Oct 07, 2019 3.081 3.091 3.026 3.051 1,998,838 -0.03(-0.96%)
Oct 04, 2019 3.179 3.214 3.031 3.081 1,026,852 -0.08(-2.50%)
Oct 03, 2019 3.357 3.357 3.150 3.160 974,845 -0.18(-5.33%)
Oct 02, 2019 3.268 3.347 3.189 3.337 846,783 +0.03(+0.90%)
Oct 01, 2019 3.327 3.387 3.258 3.308 1,006,229 +0.01(+0.30%)
Sep 30, 2019 3.377 3.406 3.298 3.298 764,854 -0.06(-1.76%)
Sep 27, 2019 3.495 3.545 3.327 3.357 770,418 -0.11(-3.13%)
Sep 26, 2019 3.505 3.505 3.406 3.466 1,082,002 -0.04(-1.13%)
Sep 25, 2019 3.318 3.525 3.248 3.505 1,599,252 +0.16(+4.72%)
Sep 24, 2019 3.466 3.466 3.318 3.347 929,467 -0.14(-3.97%)
Sep 23, 2019 3.495 3.535 3.466 3.485 490,323 -0.05(-1.40%)
Sep 20, 2019 3.564 3.594 3.426 3.535 1,245,409 -0.03(-0.83%)
Sep 19, 2019 3.663 3.663 3.564 3.564 634,065 -0.10(-2.70%)
Sep 18, 2019 3.762 3.772 3.604 3.663 814,007 -0.10(-2.62%)
Sep 17, 2019 3.831 3.890 3.713 3.762 1,052,100 -0.08(-2.06%)
Sep 16, 2019 3.811 3.880 3.772 3.841 953,263 +0.03(+0.78%)
Sep 13, 2019 3.801 3.890 3.782 3.811 1,495,058 +0.04(+1.05%)
Sep 12, 2019 3.693 3.821 3.643 3.772 1,261,142 +0.06(+1.60%)
Sep 11, 2019 3.683 3.713 3.624 3.713 1,679,820 +0.10(+2.73%)
Sep 10, 2019 3.643 3.722 3.560 3.614 3,578,013 -0.02(-0.54%)
Sep 09, 2019 3.594 3.693 3.594 3.634 1,246,691 +0.07(+1.94%)
Sep 06, 2019 3.564 3.599 3.505 3.564 1,092,176 +0.01(+0.28%)
Sep 05, 2019 3.485 3.594 3.476 3.555 1,571,103 +0.09(+2.56%)
Sep 04, 2019 3.397 3.490 3.387 3.466 1,303,605 +0.11(+3.24%)
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.