Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.74	15.86	15.50	15.53	-	-0.13%	19,691,698
Apr 9, 2026	15.52	15.66	15.35	15.55	15.55	-0.89%	17,051,870
Apr 8, 2026	15.20	15.70	15.14	15.69	15.69	5.59%	23,265,410
Apr 7, 2026	14.81	15.10	14.76	14.86	14.86	0.13%	11,751,000
Apr 3, 2026	14.92	15.09	14.82	14.84	14.84	-0.27%	15,237,820
Apr 2, 2026	15.08	15.20	14.73	14.88	14.88	-1.85%	11,593,320
Apr 1, 2026	15.38	15.45	14.98	15.16	15.16	0.20%	16,288,600
Mar 31, 2026	15.03	15.49	14.97	15.13	15.13	0.27%	20,095,500
Mar 30, 2026	14.64	15.18	14.51	15.09	15.09	1.89%	17,411,010
Mar 27, 2026	14.35	14.83	14.35	14.81	14.81	1.44%	11,418,700
Mar 26, 2026	14.97	15.02	14.52	14.60	14.60	-2.60%	13,174,766
Mar 25, 2026	14.60	15.06	14.60	14.99	14.99	2.88%	17,586,512
Mar 24, 2026	14.42	14.60	14.16	14.57	14.57	3.11%	19,600,830
Mar 23, 2026	14.92	15.10	14.00	14.13	14.13	-6.61%	26,110,140
Mar 20, 2026	15.72	15.90	15.10	15.13	15.13	-3.14%	16,275,410
Mar 19, 2026	15.76	15.95	15.53	15.62	15.62	-2.25%	14,502,430
Mar 18, 2026	15.74	15.99	15.58	15.98	15.98	2.30%	14,698,069
Mar 17, 2026	16.08	16.12	15.61	15.62	15.62	-2.44%	17,335,219
Mar 16, 2026	16.21	16.27	15.70	16.01	16.01	-0.62%	17,977,690
Mar 13, 2026	16.49	16.60	16.11	16.11	16.11	-2.95%	17,488,032
Mar 12, 2026	17.00	17.06	16.51	16.60	16.60	-2.64%	20,434,060
Mar 11, 2026	17.27	17.64	17.05	17.05	17.05	-0.18%	26,084,440
Mar 10, 2026	16.85	17.09	16.74	17.08	17.08	2.28%	20,913,120
Mar 9, 2026	16.31	16.77	16.03	16.70	16.70	0.12%	26,554,140
Mar 6, 2026	16.80	16.95	16.65	16.68	16.68	-1.30%	17,216,750
Mar 5, 2026	16.98	17.16	16.69	16.90	16.90	1.56%	24,513,630
Mar 4, 2026	16.38	17.04	16.30	16.64	16.64	-0.54%	24,845,260
Mar 3, 2026	18.38	18.46	16.61	16.73	16.73	-8.98%	51,442,450
Mar 2, 2026	18.16	18.79	18.10	18.38	18.38	-0.81%	37,786,313
Feb 27, 2026	18.10	18.80	18.00	18.53	18.53	1.76%	36,191,500
Feb 26, 2026	18.00	18.34	17.90	18.21	18.21	0.77%	26,612,460
Feb 25, 2026	17.87	18.18	17.76	18.07	18.07	1.06%	21,454,850
Feb 24, 2026	18.25	18.30	17.86	17.88	17.88	-0.67%	24,609,500
Feb 13, 2026	18.30	18.50	18.00	18.00	18.00	-2.28%	19,604,900
Feb 12, 2026	18.30	18.53	18.11	18.42	18.42	0.55%	24,045,354
Feb 11, 2026	18.50	18.70	18.29	18.32	18.32	-1.61%	27,953,330
Feb 10, 2026	18.79	19.05	18.39	18.62	18.62	-0.96%	30,858,210
Feb 9, 2026	19.02	19.06	18.55	18.80	18.80	0.80%	31,500,760
Feb 6, 2026	18.66	19.25	18.50	18.65	18.65	-0.64%	39,204,770
Feb 5, 2026	18.73	19.09	18.55	18.77	18.77	-1.42%	27,139,840
Feb 4, 2026	19.11	19.67	18.81	19.04	19.04	-0.31%	51,428,160
Feb 3, 2026	18.42	19.13	17.96	19.10	19.10	6.94%	57,559,020
Feb 2, 2026	18.50	18.70	17.85	17.86	17.86	-3.46%	36,490,230
Jan 30, 2026	18.58	18.74	17.73	18.50	18.50	-0.80%	56,819,420
Jan 29, 2026	18.54	19.29	18.39	18.65	18.65	-0.59%	55,561,000
Jan 28, 2026	19.03	19.37	18.60	18.76	18.76	-1.52%	48,740,970
Jan 27, 2026	18.79	19.31	18.52	19.05	19.05	0.42%	49,999,010
Jan 26, 2026	19.75	19.88	18.65	18.97	18.97	-4.82%	84,592,670
Jan 23, 2026	18.99	20.37	18.87	19.93	19.93	4.95%	101,145,800
Jan 22, 2026	18.56	19.08	18.48	18.99	18.99	2.10%	69,116,400