CMLS - Cumulus Media Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202016.0116.0115.0615.4115.41110,600
Jan 16, 202015.9016.0715.7715.8415.8451,800
Jan 15, 202015.9016.0815.4615.8115.8147,300
Jan 14, 202016.0816.1915.7715.9015.9080,700
Jan 13, 202015.8616.4115.7516.1816.1877,000
Jan 10, 202016.3416.4215.7115.8415.8467,900
Jan 09, 202016.5117.1216.3216.4216.4271,000
Jan 08, 202016.3416.7916.3416.4616.4679,200
Jan 07, 202016.4217.3216.2616.3016.3055,900
Jan 06, 202016.3216.6616.1116.4616.4666,300
Jan 03, 202016.8916.8916.3416.4716.4770,100
Jan 02, 202017.6217.7316.8016.9516.9576,000
Dec 31, 201917.3217.7617.3017.5717.5761,200
Dec 30, 201917.6417.7717.4217.4517.4550,900
Dec 27, 201917.9318.1517.4017.6017.6055,700
Dec 26, 201917.9818.0717.7217.9017.9056,700
Dec 24, 201917.9118.0317.6117.9417.9425,400
Dec 23, 201917.0518.0417.0017.9217.92104,800
Dec 20, 201917.0017.0416.8417.0017.00268,000
Dec 19, 201917.1417.4516.9416.9816.98152,800
Dec 18, 201917.2217.3416.8217.0817.08138,800
Dec 17, 201917.6017.6816.9617.1817.18120,300
Dec 16, 201917.9718.1417.4117.5017.50257,700
Dec 13, 201917.4017.6717.0017.3717.37243,300
Dec 12, 201917.0817.8117.0717.3517.35253,700
Dec 11, 201917.2117.2216.9417.1717.1798,800
Dec 10, 201917.2517.5116.8817.1617.16171,000
Dec 09, 201917.7117.8917.0017.2417.2483,000
Dec 06, 201917.1217.8516.8717.7717.77183,200
Dec 05, 201917.2417.3416.9817.0117.01192,200
Dec 04, 201917.4017.5116.9317.2017.20142,900
Dec 03, 201917.3917.4117.1617.3417.3488,100
Dec 02, 201917.4317.7017.1717.5717.57137,700
Nov 29, 201916.8017.4116.7917.3417.34109,900
Nov 27, 201916.7516.9416.6416.8516.85129,000
Nov 26, 201916.5717.1316.2416.6916.69144,500
Nov 25, 201916.2716.6816.0616.5416.54147,300
Nov 22, 201915.9916.4115.9816.1916.19112,200
Nov 21, 201915.2316.1215.2315.9015.90234,200
Nov 20, 201914.9015.4114.9015.1915.19187,900
Nov 19, 201914.9315.3414.6614.9514.9586,100
Nov 18, 201914.5215.1114.3114.9014.90121,400
Nov 15, 201914.6414.8114.5014.5414.54144,500
Nov 14, 201914.8014.9814.2114.5214.52172,900
Nov 13, 201914.4215.1914.4214.7614.76155,200
Nov 12, 201914.1815.1013.7114.5114.51315,700
Nov 11, 201913.4514.2813.4513.6013.60153,700
Nov 08, 201913.6113.6113.4313.4813.4859,100
Nov 07, 201913.8913.8913.4813.6113.6156,000
Nov 06, 201913.8714.0113.5213.6813.6843,000
Nov 05, 201913.7814.2713.7613.8513.8544,000
Nov 04, 201913.8313.9313.7213.7713.7723,800
Nov 01, 201913.9014.0913.7913.8913.8958,400
Oct 31, 201913.6713.6913.3213.6913.6943,200
Oct 30, 201913.9314.3813.4413.6613.6666,600
Oct 29, 201913.8214.0513.6413.9613.9633,500
Oct 28, 201913.7713.9913.7713.8513.8533,800
Oct 25, 201913.6314.0513.6013.7113.7122,900
Oct 24, 201913.6713.8013.4813.6413.6430,800
Oct 23, 201913.6513.7313.5113.6113.6132,600
Oct 22, 201913.2913.7313.2513.5913.5922,400
Oct 21, 201913.1713.3813.1713.2713.2757,200
Oct 18, 201913.1513.3213.0613.0713.0745,800
Oct 17, 201913.1413.3313.1413.2413.2436,200
Oct 16, 201913.0713.4612.9413.1613.1659,000
Oct 15, 201913.1213.1212.7213.0713.0761,500
Oct 14, 201913.5513.5513.0013.0813.0850,600
Oct 11, 201913.5214.1213.5113.7313.73106,400
Oct 10, 201913.4613.7313.4013.5413.54128,300
Oct 09, 201913.3713.5513.2013.4513.4540,900
Oct 08, 201913.9213.9213.0813.3013.3087,900
Oct 07, 201914.5114.7014.0514.1114.1152,700
Oct 04, 201914.9814.9814.2114.5314.5363,100
Oct 03, 201915.4815.4814.6514.7914.7965,800
Oct 02, 201914.8115.5514.7415.3515.3561,400
Oct 01, 201914.5915.3514.4314.9414.9483,500
Sep 30, 201913.5314.9513.5314.5414.54206,000
Sep 27, 201913.4513.5513.0213.3313.33186,000
Sep 26, 201913.3813.5912.8513.4213.42122,300
Sep 25, 201913.1713.5613.1513.4213.4261,800
Sep 24, 201913.4213.4212.9213.1613.16168,100
Sep 23, 201913.2813.5513.0813.4813.48104,900
Sep 20, 201913.5713.8613.0213.2113.21680,100
Sep 19, 201914.1714.3413.5413.5813.58170,800
Sep 18, 201914.4514.6713.9314.1414.14147,600
Sep 17, 201913.6714.4313.2714.3914.39207,800
Sep 16, 201914.3014.3713.5513.6113.61194,200
Sep 13, 201914.6514.9514.2314.3814.38151,700
Sep 12, 201914.8414.9414.1614.5914.59106,300
Sep 11, 201914.4814.8914.0714.7614.76138,800
Sep 10, 201913.7014.5913.7014.3514.35165,500
Sep 09, 201913.1513.8212.8913.6813.68239,300
Sep 06, 201913.1613.3613.0613.0813.0835,800
Sep 05, 201913.2113.5512.8313.0713.0793,700
Sep 04, 201913.2913.5912.9413.2213.2244,300
Sep 03, 201913.5013.5912.9213.1413.1447,000
Aug 30, 201913.0213.7813.0213.6013.6051,000
Aug 29, 201913.6014.0213.4813.5513.5534,800
Aug 28, 201913.4513.8513.1113.5413.5450,800
Aug 27, 201913.9914.0413.0713.5513.5544,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...