Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.00	17.01	16.58	16.78	-	-1.53%	18,861,376
Apr 29, 2026	17.09	17.10	16.72	17.04	17.04	-0.58%	36,663,590
Apr 28, 2026	16.89	17.20	16.46	17.14	17.14	2.39%	54,294,230
Apr 27, 2026	16.37	16.77	15.88	16.74	16.74	1.76%	35,610,820
Apr 24, 2026	16.65	16.71	16.32	16.45	16.45	-2.61%	32,708,210
Apr 23, 2026	17.05	17.30	16.65	16.89	16.89	-2.37%	51,571,760
Apr 22, 2026	16.48	17.46	16.48	17.30	17.30	5.49%	74,599,960
Apr 21, 2026	16.86	16.86	16.32	16.40	16.40	-2.32%	33,947,510
Apr 20, 2026	16.95	16.96	16.62	16.79	16.79	0.30%	66,672,560
Apr 17, 2026	15.55	17.18	15.53	16.74	16.74	7.17%	86,669,290
Apr 16, 2026	15.35	15.69	15.30	15.62	15.62	1.69%	16,894,090
Apr 15, 2026	15.60	15.80	15.27	15.36	15.36	-1.41%	18,214,040
Apr 14, 2026	15.41	15.65	15.32	15.58	15.58	1.50%	17,777,080
Apr 13, 2026	15.35	15.55	15.30	15.35	15.35	-1.16%	15,199,600
Apr 10, 2026	15.74	15.86	15.50	15.53	15.53	-0.13%	19,691,690
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