Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.46	11.48	10.36	11.11	11.11	2.59%	32,166,529
Nov 5, 2026	10.55	10.90	10.55	10.83	10.83	1.59%	12,081,458
Nov 4, 2026	10.39	10.73	10.32	10.66	10.66	2.60%	13,615,309
Nov 3, 2026	10.38	10.63	10.30	10.39	10.39	-0.67%	11,787,881
Nov 2, 2026	10.20	10.58	9.99	10.46	10.46	3.77%	15,299,900
Oct 30, 2026	10.44	10.67	10.07	10.08	10.08	-8.70%	23,054,360
Oct 29, 2026	11.21	11.27	10.99	11.04	11.04	-2.04%	10,859,232
Oct 28, 2026	11.23	11.39	11.11	11.27	11.27	0.99%	9,262,725
Oct 27, 2026	11.66	11.77	11.16	11.16	11.16	-3.71%	10,188,301
Oct 26, 2026	11.64	11.74	11.52	11.59	11.59	-0.43%	9,834,961
Oct 23, 2026	11.25	11.66	10.83	11.64	11.64	2.11%	16,515,386
Oct 22, 2026	11.68	11.76	11.40	11.40	11.40	-2.31%	8,928,026
Oct 21, 2026	11.65	11.82	11.60	11.67	11.67	0.52%	7,815,542
Oct 20, 2026	11.46	11.64	11.40	11.61	11.61	0.78%	7,426,300
Oct 19, 2026	11.40	11.60	11.30	11.52	11.52	0.52%	8,112,600
Oct 16, 2026	11.57	11.73	11.36	11.46	11.46	0.26%	10,392,540
Oct 15, 2026	11.51	11.80	11.41	11.43	11.43	-4.35%	12,551,548
Oct 14, 2026	12.12	12.21	11.94	11.95	11.95	-1.24%	8,744,368
Oct 13, 2026	11.92	12.19	11.78	12.10	12.10	0.33%	10,852,583
Oct 12, 2026	12.24	12.29	12.05	12.06	12.06	-2.11%	8,387,030
Oct 9, 2026	12.12	12.34	11.78	12.32	12.32	1.40%	13,687,285
Oct 8, 2026	12.36	12.47	12.00	12.15	12.15	-1.06%	9,897,971
Sep 30, 2026	12.43	12.48	12.25	12.28	12.28	-0.49%	7,579,356
Sep 29, 2026	12.28	12.43	12.21	12.34	12.34	0.57%	8,188,187
Sep 28, 2026	12.90	12.93	12.17	12.27	12.27	-4.96%	17,099,250
Sep 24, 2026	13.04	13.37	12.90	12.91	12.91	-0.92%	14,475,040
Sep 23, 2026	13.58	13.60	13.03	13.03	13.03	-4.61%	23,967,768
Sep 22, 2026	13.79	13.90	13.56	13.66	13.66	-0.65%	19,358,215
Sep 21, 2026	13.45	13.75	13.42	13.75	13.75	1.78%	20,914,055
Sep 18, 2026	13.50	13.84	13.43	13.51	13.51	1.35%	23,810,451
Sep 17, 2026	13.40	13.69	13.30	13.33	13.33	-1.62%	20,317,863
Sep 16, 2026	13.20	13.74	13.16	13.55	13.55	1.42%	23,968,609
Sep 15, 2026	13.83	13.84	13.33	13.36	13.36	-4.57%	32,907,190
Sep 14, 2026	14.11	14.47	13.77	14.00	14.00	-1.62%	41,926,344
Sep 11, 2026	13.48	14.40	13.48	14.23	14.23	4.02%	58,527,395
Sep 10, 2026	14.01	14.12	13.56	13.68	13.68	-2.49%	42,301,366
Sep 9, 2026	13.33	14.66	13.30	14.03	14.03	5.25%	71,897,404
Sep 8, 2026	13.27	13.84	13.09	13.33	13.33	2.93%	38,257,301
Sep 7, 2026	13.09	13.18	12.83	12.95	12.95	-1.07%	18,257,782
Sep 4, 2026	13.46	13.49	13.03	13.09	13.09	-2.68%	29,783,127
Sep 3, 2026	12.91	13.96	12.78	13.45	13.45	4.43%	46,348,148
Sep 2, 2026	13.05	13.05	12.74	12.88	12.88	-1.90%	12,535,418
Sep 1, 2026	13.03	13.16	12.90	13.13	13.13	0.61%	14,324,112
Aug 31, 2026	12.79	13.08	12.74	13.05	13.05	0.93%	11,177,499
Aug 28, 2026	13.00	13.11	12.90	12.93	12.93	-0.61%	13,696,400
Aug 27, 2026	12.73	13.15	12.68	13.01	13.01	2.12%	18,557,994
Aug 26, 2026	12.87	12.91	12.57	12.74	12.74	-1.01%	12,177,572
Aug 25, 2026	12.45	12.95	12.38	12.87	12.87	2.80%	15,230,140
Aug 24, 2026	12.55	12.85	12.35	12.52	12.52	-0.16%	12,132,753
Aug 21, 2026	12.33	12.62	12.28	12.54	12.54	1.29%	8,906,262