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 (%)
Mar 31, 2021 5.180 5.400 5.150 5.250 2,913,771 +0.17(+3.35%)
Mar 30, 2021 5.120 5.292 4.930 5.080 2,660,673 +0.16(+3.25%)
Mar 29, 2021 5.150 5.340 4.890 4.920 1,865,679 -0.30(-5.75%)
Mar 26, 2021 5.430 5.430 4.800 5.220 2,818,300 -0.12(-2.25%)
Mar 25, 2021 4.930 5.450 4.860 5.340 2,583,529 +0.32(+6.37%)
Mar 24, 2021 5.400 5.630 5.010 5.020 1,950,977 -0.30(-5.64%)
Mar 23, 2021 5.770 5.830 5.240 5.320 2,421,001 -0.60(-10.14%)
Mar 22, 2021 6.000 6.010 5.730 5.920 1,785,142 -0.07(-1.17%)
Mar 19, 2021 5.910 6.115 5.800 5.990 2,733,000 +0.12(+2.04%)
Mar 18, 2021 6.020 6.310 5.820 5.870 2,192,877 -0.26(-4.24%)
Mar 17, 2021 6.000 6.150 5.590 6.130 2,460,804 -0.09(-1.45%)
Mar 16, 2021 5.800 6.240 5.670 6.220 2,448,037 +0.36(+6.14%)
Mar 15, 2021 6.070 6.135 5.761 5.860 1,260,970 -0.21(-3.46%)
Mar 12, 2021 6.150 6.270 6.030 6.070 1,963,800 -0.13(-2.10%)
Mar 11, 2021 5.870 6.200 5.720 6.200 2,161,887 +0.36(+6.16%)
Mar 10, 2021 5.570 6.000 5.520 5.840 2,239,201 +0.38(+6.96%)
Mar 09, 2021 5.200 5.630 5.110 5.460 1,513,846 +0.28(+5.41%)
Mar 08, 2021 5.100 5.220 4.980 5.180 1,384,222 +0.16(+3.19%)
Mar 05, 2021 4.900 5.040 4.670 5.020 1,378,700 +0.16(+3.29%)
Mar 04, 2021 4.960 5.130 4.620 4.860 1,446,212 -0.14(-2.80%)
Mar 03, 2021 4.910 5.230 4.910 5.000 1,029,208 +0.07(+1.42%)
Mar 02, 2021 4.800 5.075 4.790 4.930 1,275,975 +0.13(+2.71%)
Mar 01, 2021 4.580 4.940 4.550 4.800 2,636,014 +0.33(+7.38%)
Feb 26, 2021 4.500 4.630 4.230 4.470 2,508,900 -0.05(-1.11%)
Feb 25, 2021 5.120 5.250 4.500 4.520 3,973,860 -0.54(-10.67%)
Feb 24, 2021 5.670 5.870 4.720 5.060 4,982,139 -1.14(-18.39%)
Feb 23, 2021 6.010 6.340 5.590 6.200 2,408,442 +0.00(+0.00%)
Feb 22, 2021 6.270 6.340 6.090 6.200 2,360,397 -0.06(-0.96%)
Feb 19, 2021 5.990 6.270 5.860 6.260 2,736,400 +0.31(+5.21%)
Feb 18, 2021 5.880 6.090 5.780 5.950 1,614,964 +0.05(+0.85%)
Feb 17, 2021 5.920 6.100 5.860 5.900 2,125,754 -0.05(-0.84%)
Feb 16, 2021 5.900 6.010 5.860 5.950 1,541,859 +0.07(+1.19%)
Feb 12, 2021 5.820 6.030 5.770 5.880 1,535,100 +0.06(+1.03%)
Feb 11, 2021 5.750 5.980 5.620 5.820 2,135,190 +0.04(+0.69%)
Feb 10, 2021 5.680 5.890 5.540 5.780 2,086,542 +0.15(+2.66%)
Feb 09, 2021 5.610 5.700 5.420 5.630 1,594,754 -0.04(-0.71%)
Feb 08, 2021 5.400 5.700 5.310 5.670 1,849,682 +0.28(+5.19%)
Feb 05, 2021 5.060 5.400 5.050 5.390 2,611,100 +0.39(+7.80%)
Feb 04, 2021 4.900 5.050 4.770 5.000 1,720,785 +0.10(+2.04%)
Feb 03, 2021 4.800 4.980 4.670 4.900 1,590,432 +0.15(+3.16%)
Feb 02, 2021 4.990 5.060 4.650 4.750 2,026,840 -0.16(-3.26%)
Feb 01, 2021 4.740 4.980 4.660 4.910 2,836,533 +0.26(+5.59%)
Jan 29, 2021 4.280 5.340 4.270 4.650 6,938,900 +0.43(+10.19%)
Jan 28, 2021 4.510 4.590 4.080 4.220 3,576,202 -0.24(-5.38%)
Jan 27, 2021 4.360 4.810 4.260 4.460 3,370,795 +0.01(+0.22%)
Jan 26, 2021 4.300 4.480 4.110 4.450 3,121,234 +0.21(+4.95%)
Jan 25, 2021 4.120 4.620 3.910 4.240 3,937,814 +0.16(+3.92%)
Jan 22, 2021 4.090 4.100 3.870 4.080 2,116,500 -0.05(-1.21%)
Jan 21, 2021 3.930 4.440 3.880 4.130 3,226,148 +0.25(+6.44%)
Jan 20, 2021 3.750 3.990 3.710 3.880 2,079,155 +0.13(+3.47%)
Jan 19, 2021 3.750 3.950 3.620 3.750 3,466,611 +0.40(+11.94%)
Jan 15, 2021 3.070 3.410 2.980 3.350 2,139,600 +0.24(+7.72%)
Jan 14, 2021 3.040 3.240 3.010 3.110 1,476,854 +0.12(+4.01%)
Jan 13, 2021 2.850 3.100 2.850 2.990 1,491,976 +0.14(+4.91%)
Jan 12, 2021 2.800 2.870 2.770 2.850 640,684 +0.06(+2.15%)
Jan 11, 2021 2.710 2.900 2.700 2.790 812,954 -0.01(-0.36%)
Jan 08, 2021 2.810 2.820 2.680 2.800 1,114,300 +0.00(+0.00%)
Jan 07, 2021 2.870 2.940 2.750 2.800 1,012,647 -0.07(-2.44%)
Jan 06, 2021 2.730 2.950 2.730 2.870 1,885,049 +0.17(+6.30%)
Jan 05, 2021 2.620 2.740 2.560 2.700 1,199,386 +0.06(+2.27%)
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.