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 (%)
Aug 31, 2020 1.590 1.595 1.500 1.500 982,142 -0.11(-6.83%)
Aug 28, 2020 1.680 1.690 1.560 1.610 1,012,800 -0.02(-1.23%)
Aug 27, 2020 1.670 1.700 1.620 1.630 700,773 -0.04(-2.40%)
Aug 26, 2020 1.630 1.700 1.590 1.670 789,197 +0.07(+4.37%)
Aug 25, 2020 1.620 1.655 1.550 1.600 475,421 -0.01(-0.62%)
Aug 24, 2020 1.590 1.630 1.530 1.610 825,338 +0.07(+4.55%)
Aug 21, 2020 1.660 1.690 1.520 1.540 1,373,600 -0.13(-7.78%)
Aug 20, 2020 1.600 1.680 1.560 1.670 1,375,134 +0.20(+13.61%)
Aug 19, 2020 1.630 1.700 1.460 1.470 1,863,700 -0.16(-9.82%)
Aug 18, 2020 1.660 1.700 1.630 1.630 924,987 -0.02(-1.21%)
Aug 17, 2020 1.700 1.710 1.630 1.650 1,039,585 -0.02(-1.20%)
Aug 14, 2020 1.710 1.785 1.660 1.670 1,228,200 +0.01(+0.60%)
Aug 13, 2020 1.650 1.900 1.640 1.660 3,369,474 +0.12(+7.79%)
Aug 12, 2020 1.670 1.690 1.530 1.540 950,817 -0.07(-4.35%)
Aug 11, 2020 1.610 1.700 1.600 1.610 1,643,100 +0.05(+3.21%)
Aug 10, 2020 1.420 1.620 1.420 1.560 2,122,200 +0.13(+9.09%)
Aug 07, 2020 1.360 1.460 1.350 1.430 1,274,300 +0.05(+3.62%)
Aug 06, 2020 1.400 1.470 1.380 1.380 1,895,209 -0.04(-2.82%)
Aug 05, 2020 1.420 1.450 1.360 1.420 958,737 +0.02(+1.43%)
Aug 04, 2020 1.420 1.470 1.400 1.400 549,096 -0.03(-2.10%)
Aug 03, 2020 1.410 1.470 1.360 1.430 709,866 +0.03(+2.14%)
Jul 31, 2020 1.430 1.440 1.340 1.400 1,284,700 -0.03(-2.10%)
Jul 30, 2020 1.380 1.450 1.350 1.430 824,896 +0.00(+0.00%)
Jul 29, 2020 1.410 1.435 1.380 1.430 626,537 +0.02(+1.42%)
Jul 28, 2020 1.380 1.450 1.340 1.410 1,142,041 +0.01(+0.71%)
Jul 27, 2020 1.460 1.480 1.370 1.400 1,029,094 -0.06(-4.11%)
Jul 24, 2020 1.500 1.580 1.440 1.460 852,000 -0.05(-3.31%)
Jul 23, 2020 1.510 1.550 1.470 1.510 904,490 +0.01(+0.67%)
Jul 22, 2020 1.460 1.560 1.450 1.500 1,191,144 +0.04(+2.74%)
Jul 21, 2020 1.450 1.500 1.420 1.460 1,606,107 +0.07(+5.04%)
Jul 20, 2020 1.530 1.550 1.370 1.390 1,491,580 -0.11(-7.33%)
Jul 17, 2020 1.520 1.570 1.500 1.500 1,532,500 +0.00(+0.00%)
Jul 16, 2020 1.490 1.600 1.420 1.500 1,189,060 +0.00(+0.00%)
Jul 15, 2020 1.360 1.560 1.330 1.500 1,896,167 +0.18(+13.64%)
Jul 14, 2020 1.360 1.390 1.230 1.320 1,928,401 -0.01(-0.75%)
Jul 13, 2020 1.390 1.440 1.310 1.330 1,585,852 -0.05(-3.62%)
Jul 10, 2020 1.380 1.410 1.310 1.380 1,469,500 +0.01(+0.73%)
Jul 09, 2020 1.500 1.500 1.360 1.370 1,713,896 -0.13(-8.67%)
Jul 08, 2020 1.530 1.530 1.440 1.500 1,823,337 +0.01(+0.67%)
Jul 07, 2020 1.510 1.560 1.460 1.490 1,109,288 -0.04(-2.61%)
Jul 06, 2020 1.650 1.680 1.520 1.530 2,228,523 -0.01(-0.65%)
Jul 02, 2020 1.450 1.560 1.370 1.540 7,249,600 +0.13(+9.22%)
Jul 01, 2020 1.400 1.470 1.340 1.410 854,686 +0.03(+2.17%)
Jun 30, 2020 1.410 1.445 1.350 1.380 1,362,825 +0.01(+0.73%)
Jun 29, 2020 1.440 1.470 1.370 1.370 2,276,419 +0.03(+2.24%)
Jun 26, 2020 1.580 1.600 1.330 1.340 3,774,000 -0.27(-16.77%)
Jun 25, 2020 1.630 1.730 1.540 1.610 1,242,201 -0.04(-2.42%)
Jun 24, 2020 1.700 1.700 1.630 1.650 1,488,994 -0.09(-5.17%)
Jun 23, 2020 1.720 1.780 1.650 1.740 2,009,403 +0.07(+4.19%)
Jun 22, 2020 1.790 1.790 1.650 1.670 1,660,767 -0.12(-6.70%)
Jun 19, 2020 1.750 1.870 1.710 1.790 2,894,500 +0.03(+1.70%)
Jun 18, 2020 1.900 1.900 1.730 1.760 2,041,401 -0.16(-8.33%)
Jun 17, 2020 1.880 1.950 1.800 1.920 1,651,127 +0.05(+2.67%)
Jun 16, 2020 2.030 2.030 1.780 1.870 1,673,655 -0.06(-3.11%)
Jun 15, 2020 1.800 1.980 1.740 1.930 1,361,407 +0.02(+1.05%)
Jun 12, 2020 1.830 1.950 1.790 1.910 1,517,000 +0.15(+8.52%)
Jun 11, 2020 1.840 1.980 1.720 1.760 1,977,018 -0.25(-12.44%)
Jun 10, 2020 2.250 2.270 1.930 2.010 1,824,015 -0.25(-11.06%)
Jun 09, 2020 2.260 2.320 2.110 2.260 1,253,973 -0.19(-7.76%)
Jun 08, 2020 2.500 2.530 2.240 2.450 1,830,157 +0.06(+2.51%)
Jun 05, 2020 2.200 2.480 2.100 2.390 3,302,300 +0.38(+18.91%)
Jun 04, 2020 1.890 2.125 1.890 2.010 1,560,108 +0.12(+6.35%)
Jun 03, 2020 1.900 2.020 1.850 1.890 2,047,225 +0.05(+2.72%)
Jun 02, 2020 1.700 1.880 1.700 1.840 1,015,685 +0.13(+7.60%)
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.