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 (%)
May 29, 2020 1.760 1.820 1.670 1.670 2,459,800 -0.12(-6.70%)
May 28, 2020 1.950 2.020 1.750 1.790 2,044,022 -0.17(-8.67%)
May 27, 2020 1.780 1.960 1.710 1.960 1,814,576 +0.18(+10.11%)
May 26, 2020 1.800 1.820 1.690 1.780 1,605,508 +0.10(+5.95%)
May 22, 2020 1.850 1.870 1.650 1.680 1,838,900 -0.17(-9.19%)
May 21, 2020 1.580 1.900 1.570 1.850 5,013,725 +0.42(+29.37%)
May 20, 2020 1.380 1.530 1.375 1.430 2,620,307 +0.13(+10.00%)
May 19, 2020 1.260 1.480 1.250 1.300 2,492,232 +0.03(+2.36%)
May 18, 2020 1.130 1.290 1.120 1.270 2,454,423 +0.17(+15.45%)
May 15, 2020 1.180 1.220 1.080 1.100 1,533,000 -0.09(-7.56%)
May 14, 2020 1.010 1.400 0.9705 1.190 3,326,317 +0.24(+24.84%)
May 13, 2020 1.080 1.100 0.9500 0.9532 1,851,750 -0.13(-11.74%)
May 12, 2020 1.090 1.120 1.065 1.080 1,182,363 +0.01(+0.93%)
May 11, 2020 1.120 1.160 1.070 1.070 1,580,728 -0.04(-3.60%)
May 08, 2020 1.100 1.180 1.090 1.110 1,170,300 +0.03(+2.78%)
May 07, 2020 1.080 1.110 1.060 1.080 1,042,220 +0.00(+0.00%)
May 06, 2020 1.070 1.140 1.050 1.080 1,098,445 +0.02(+1.89%)
May 05, 2020 1.080 1.100 1.040 1.060 1,234,465 +0.02(+1.92%)
May 04, 2020 1.070 1.116 1.040 1.040 1,572,183 -0.02(-1.89%)
May 01, 2020 1.180 1.200 1.060 1.060 1,769,300 -0.16(-13.11%)
Apr 30, 2020 1.350 1.350 1.180 1.220 1,983,479 -0.07(-5.43%)
Apr 29, 2020 1.390 1.420 1.239 1.290 2,544,999 -0.03(-2.27%)
Apr 28, 2020 1.320 1.469 1.220 1.320 2,075,798 +0.09(+7.32%)
Apr 27, 2020 1.200 1.280 1.120 1.230 1,301,082 +0.07(+6.03%)
Apr 24, 2020 1.240 1.240 1.075 1.160 1,230,400 +0.03(+2.65%)
Apr 23, 2020 0.9900 1.170 0.9600 1.130 1,655,387 +0.12(+11.88%)
Apr 22, 2020 1.010 1.060 0.9307 1.010 1,831,100 +0.01(+1.04%)
Apr 21, 2020 0.9600 1.020 0.9001 0.9996 1,295,063 +0.00(+0.31%)
Apr 20, 2020 1.010 1.030 0.9300 0.9965 1,907,926 -0.01(-1.34%)
Apr 17, 2020 1.090 1.090 0.9600 1.010 1,464,800 +0.05(+5.29%)
Apr 16, 2020 1.040 1.040 0.9500 0.9593 1,301,452 -0.09(-8.64%)
Apr 15, 2020 1.150 1.150 0.9800 1.050 1,706,575 -0.06(-5.41%)
Apr 14, 2020 1.090 1.270 1.020 1.110 2,774,721 +0.11(+11.00%)
Apr 13, 2020 0.9600 1.050 0.9500 1.000 2,640,726 +0.08(+8.62%)
Apr 09, 2020 0.8100 0.9700 0.8100 0.9206 3,739,200 +0.12(+15.07%)
Apr 08, 2020 0.8500 0.8463 0.7700 0.8000 2,468,673 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9400 0.7600 0.7700 3,705,595 -0.04(-5.27%)
Apr 06, 2020 0.9600 1.000 0.7500 0.8128 8,649,202 -0.02(-2.00%)
Apr 03, 2020 1.320 1.330 0.8194 0.8294 5,486,000 -0.47(-36.20%)
Apr 02, 2020 1.390 1.450 1.240 1.300 1,690,826 -0.11(-7.80%)
Apr 01, 2020 1.650 1.670 1.400 1.410 1,054,136 -0.30(-17.54%)
Mar 31, 2020 1.630 1.750 1.620 1.710 1,660,369 +0.09(+5.56%)
Mar 30, 2020 1.610 1.690 1.510 1.620 1,036,201 +0.00(+0.00%)
Mar 27, 2020 1.720 1.730 1.600 1.620 968,400 -0.09(-5.26%)
Mar 26, 2020 1.830 1.985 1.600 1.710 1,283,823 -0.16(-8.56%)
Mar 25, 2020 1.520 1.980 1.480 1.870 1,654,439 +0.39(+26.35%)
Mar 24, 2020 1.590 1.660 1.340 1.480 1,394,126 -0.03(-1.99%)
Mar 23, 2020 1.770 1.770 1.500 1.510 1,399,775 -0.23(-13.22%)
Mar 20, 2020 1.780 1.880 1.650 1.740 1,262,700 -0.04(-2.25%)
Mar 19, 2020 1.570 1.890 1.500 1.780 716,915 +0.21(+13.38%)
Mar 18, 2020 1.850 1.910 1.500 1.570 1,086,370 -0.43(-21.50%)
Mar 17, 2020 1.840 2.150 1.625 2.000 1,041,291 +0.22(+12.36%)
Mar 16, 2020 1.500 2.030 1.500 1.780 1,415,067 -0.57(-24.26%)
Mar 13, 2020 2.170 2.360 2.090 2.350 1,397,000 +0.34(+16.92%)
Mar 12, 2020 2.250 2.270 1.940 2.010 1,831,369 -0.35(-14.83%)
Mar 11, 2020 2.598 2.667 2.350 2.360 1,673,228 -0.31(-11.52%)
Mar 10, 2020 2.767 2.821 2.638 2.667 2,612,519 +0.06(+2.28%)
Mar 09, 2020 2.737 2.866 2.261 2.608 972,376 -0.63(-19.57%)
Mar 06, 2020 3.163 3.411 3.133 3.243 913,274 -0.05(-1.51%)
Mar 05, 2020 3.292 3.371 3.223 3.292 1,330,135 -0.13(-3.77%)
Mar 04, 2020 3.520 3.570 3.243 3.421 1,051,518 -0.05(-1.43%)
Mar 03, 2020 3.619 3.728 3.421 3.471 1,094,592 -0.03(-0.85%)
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.