U.S. Markets closed

Cumulus Media Inc. (CMLS)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4001-0.03 (-6.95%)
At close: 4:00PM EDT
People also watch
EMMSETMBBGISALMEVC
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.480.480.380.400.40372,300
May 25, 20170.480.480.420.430.43257,700
May 24, 20170.480.490.450.470.47256,700
May 23, 20170.630.680.460.460.461,658,400
May 22, 20170.500.840.500.610.616,326,700
May 19, 20170.400.520.390.490.491,070,700
May 18, 20170.340.420.340.390.39316,300
May 17, 20170.380.380.340.350.35130,900
May 16, 20170.330.400.330.380.38480,400
May 15, 20170.330.340.290.310.31165,000
May 12, 20170.350.350.320.320.32123,000
May 11, 20170.350.350.320.340.34132,700
May 10, 20170.410.410.330.330.33241,800
May 09, 20170.310.360.310.330.33908,000
May 08, 20170.280.360.280.320.32331,800
May 05, 20170.260.290.260.280.28241,300
May 04, 20170.300.320.260.280.28256,900
May 03, 20170.390.390.280.290.29416,200
May 02, 20170.340.430.340.390.39997,100
May 01, 20170.290.350.270.350.351,091,700
Apr 28, 20170.280.290.270.280.28583,500
Apr 27, 20170.300.300.260.280.28114,800
Apr 26, 20170.270.320.240.280.28463,000
Apr 25, 20170.240.270.220.230.23232,200
Apr 24, 20170.230.250.230.240.24147,900
Apr 21, 20170.250.250.220.230.2377,400
Apr 20, 20170.230.250.220.250.25541,600
Apr 19, 20170.250.250.230.230.2375,200
Apr 18, 20170.250.270.250.250.25127,000
Apr 17, 20170.290.300.250.260.26116,200
Apr 13, 20170.260.270.260.270.27242,200
Apr 12, 20170.280.280.260.260.2649,000
Apr 11, 20170.270.290.270.270.2792,100
Apr 10, 20170.360.360.260.280.28524,700
Apr 07, 20170.340.340.310.320.32141,200
Apr 06, 20170.290.330.280.320.32311,400
Apr 05, 20170.320.330.280.290.29289,300
Apr 04, 20170.320.340.320.320.32289,900
Apr 03, 20170.320.390.310.320.32599,600
Mar 31, 20170.330.330.320.320.32115,700
Mar 30, 20170.340.360.320.320.32199,300
Mar 29, 20170.340.340.320.330.33145,700
Mar 28, 20170.340.350.320.320.32278,200
Mar 27, 20170.340.360.330.340.34101,000
Mar 24, 20170.350.360.340.340.34315,800
Mar 23, 20170.400.400.320.330.33367,300
Mar 22, 20170.420.430.410.410.4138,900
Mar 21, 20170.490.500.400.420.42207,400
Mar 20, 20170.500.510.460.470.4763,500
Mar 17, 20170.470.520.430.480.48344,000
Mar 16, 20170.590.620.560.580.58141,200
Mar 15, 20170.500.620.490.580.58177,000
Mar 14, 20170.490.510.480.500.50119,900
Mar 13, 20170.500.510.480.500.5098,200
Mar 10, 20170.580.580.520.520.52154,100
Mar 09, 20170.580.580.510.530.5375,900
Mar 08, 20170.640.640.570.580.5873,100
Mar 07, 20170.580.600.580.600.6090,000
Mar 06, 20170.570.600.560.570.57212,100
Mar 03, 20170.660.680.600.600.6068,700
Mar 02, 20170.650.700.600.620.62404,600
Mar 01, 20170.710.750.640.660.66109,300
Feb 28, 20170.690.690.640.670.67220,900
Feb 27, 20170.740.740.650.690.69147,800
Feb 24, 20170.990.990.600.760.761,794,600
Feb 23, 20171.031.030.981.001.0053,000
Feb 22, 20171.051.070.981.001.00149,400
Feb 21, 20171.011.071.011.051.0537,400
Feb 17, 20171.041.041.021.041.0416,500
Feb 16, 20171.011.071.011.041.0414,500
Feb 15, 20171.051.051.011.021.0226,300
Feb 14, 20171.011.061.001.051.0543,700
Feb 13, 20171.121.121.021.041.0456,800
Feb 10, 20171.061.101.061.101.1064,600
Feb 09, 20171.091.091.041.081.08179,100
Feb 08, 20171.111.151.051.071.0739,300
Feb 07, 20171.171.171.101.141.1459,800
Feb 06, 20171.201.201.151.161.16121,800
Feb 03, 20171.141.191.121.171.17273,400
Feb 02, 20170.981.120.981.121.121,966,400
Feb 01, 20170.971.000.970.990.9918,400
Jan 31, 20171.011.010.961.001.0024,000
Jan 30, 20170.971.020.961.011.0141,900
Jan 27, 20171.031.030.980.990.9928,300
Jan 26, 20171.041.051.021.051.0553,500
Jan 25, 20170.971.030.971.031.0332,200
Jan 24, 20170.970.980.970.970.9717,300
Jan 23, 20170.960.980.960.970.9750,700
Jan 20, 20171.011.010.940.970.9751,200
Jan 19, 20171.001.000.970.970.9748,900
Jan 18, 20171.021.040.981.001.0086,200
Jan 17, 20171.041.061.011.011.01112,100
Jan 13, 20171.061.061.021.061.0634,800
Jan 12, 20171.081.091.041.051.0548,300
Jan 11, 20171.081.101.081.081.0865,600
Jan 10, 20171.071.101.061.081.0818,100
Jan 09, 20171.051.081.051.071.0758,200
Jan 06, 20171.051.061.011.051.0593,700
Jan 05, 20171.101.101.011.041.04162,400
Jan 04, 20171.081.121.031.101.10130,500
*Close price adjusted for dividends and splits.
Loading more data...