CMLS - Cumulus Media Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20170.000.000.000.090.09-
Nov 30, 20170.140.150.040.090.093,360,500
Nov 29, 20170.160.160.150.150.15171,000
Nov 28, 20170.170.170.150.150.15338,700
Nov 27, 20170.160.170.160.170.17264,400
Nov 24, 20170.170.180.150.160.16772,800
Nov 22, 20170.260.260.260.260.26-
Nov 21, 20170.290.290.260.260.261,301,300
Nov 20, 20170.290.300.270.290.29610,600
Nov 17, 20170.300.300.280.290.29879,500
Nov 16, 20170.280.310.260.290.29905,100
Nov 15, 20170.290.290.260.270.27920,000
Nov 14, 20170.300.300.250.260.261,342,200
Nov 13, 20170.310.330.290.290.291,217,000
Nov 10, 20170.360.370.300.300.301,826,100
Nov 09, 20170.500.530.320.360.365,626,900
Nov 08, 20170.340.350.290.320.321,228,800
Nov 07, 20170.290.350.280.330.331,125,900
Nov 06, 20170.320.320.280.280.281,112,600
Nov 03, 20170.330.350.250.310.312,262,900
Nov 02, 20170.430.430.330.370.372,581,600
Nov 01, 20170.420.450.390.430.432,703,100
Oct 31, 20170.380.400.370.400.40772,500
Oct 30, 20170.450.450.370.400.401,059,900
Oct 27, 20170.510.580.400.440.446,706,500
Oct 26, 20170.330.720.330.500.5015,975,700
Oct 25, 20170.310.320.310.310.3150,500
Oct 24, 20170.330.330.300.320.3227,300
Oct 23, 20170.310.320.300.310.3120,800
Oct 20, 20170.310.320.300.320.32170,500
Oct 19, 20170.330.330.290.320.3271,500
Oct 18, 20170.310.330.310.320.3214,200
Oct 17, 20170.320.320.300.310.3178,000
Oct 16, 20170.330.330.310.320.328,900
Oct 13, 20170.320.330.310.320.3236,100
Oct 12, 20170.310.340.310.320.3221,800
Oct 11, 20170.330.340.310.320.3242,700
Oct 10, 20170.330.340.310.340.3427,300
Oct 09, 20170.320.350.310.330.33134,300
Oct 06, 20170.380.380.320.330.33109,800
Oct 05, 20170.340.390.340.360.36844,400
Oct 04, 20170.320.340.310.330.33236,200
Oct 03, 20170.320.320.300.310.3165,200
Oct 02, 20170.320.320.280.320.32157,300
Sep 29, 20170.330.330.300.320.3288,200
Sep 28, 20170.330.330.300.330.3357,700
Sep 27, 20170.340.350.300.330.33327,100
Sep 26, 20170.360.370.350.350.3551,800
Sep 25, 20170.350.360.340.350.35337,200
Sep 22, 20170.350.350.340.350.3540,900
Sep 21, 20170.350.350.330.350.3541,600
Sep 20, 20170.340.350.340.350.3532,700
Sep 19, 20170.330.350.330.350.35127,400
Sep 18, 20170.360.360.340.340.34118,100
Sep 15, 20170.390.390.330.350.35403,900
Sep 14, 20170.400.400.380.380.38152,300
Sep 13, 20170.400.410.380.390.39195,700
Sep 12, 20170.390.410.390.410.4182,100
Sep 11, 20170.400.400.380.390.3961,800
Sep 08, 20170.400.400.380.390.3971,300
Sep 07, 20170.390.410.390.400.4040,700
Sep 06, 20170.400.400.400.400.4025,600
Sep 05, 20170.400.430.380.390.39154,400
Sep 01, 20170.390.420.390.390.39242,700
Aug 31, 20170.390.410.390.390.3947,700
Aug 30, 20170.380.400.380.390.3977,100
Aug 29, 20170.400.400.380.380.38127,500
Aug 28, 20170.420.420.380.400.4078,000
Aug 25, 20170.410.440.380.410.41127,800
Aug 24, 20170.430.430.410.420.4246,800
Aug 23, 20170.430.440.420.430.4338,300
Aug 22, 20170.420.450.420.420.4287,100
Aug 21, 20170.440.450.410.420.42134,300
Aug 18, 20170.450.460.420.450.45372,200
Aug 17, 20170.440.490.420.430.43286,100
Aug 16, 20170.460.500.430.440.44449,200
Aug 15, 20170.480.580.430.460.461,517,600
Aug 14, 20170.420.450.420.430.43263,800
Aug 11, 20170.420.430.410.430.4359,100
Aug 10, 20170.410.430.410.420.42171,100
Aug 09, 20170.430.460.410.410.41413,500
Aug 08, 20170.430.430.420.430.4326,300
Aug 07, 20170.420.430.420.420.4231,700
Aug 04, 20170.420.430.420.420.4229,500
Aug 03, 20170.430.440.410.420.42119,000
Aug 02, 20170.430.430.420.420.4244,100
Aug 01, 20170.420.430.400.430.4380,600
Jul 31, 20170.410.420.410.410.4125,100
Jul 28, 20170.420.430.410.420.4297,000
Jul 27, 20170.440.450.410.430.43122,500
Jul 26, 20170.450.450.420.440.4471,800
Jul 25, 20170.430.450.420.430.4338,100
Jul 24, 20170.450.450.420.420.4226,800
Jul 21, 20170.440.450.410.450.4552,800
Jul 20, 20170.440.450.400.440.4443,400
Jul 19, 20170.440.440.420.440.4427,500
Jul 18, 20170.440.440.410.440.4420,700
Jul 17, 20170.400.440.400.440.44102,900
Jul 14, 20170.410.440.410.420.4234,500
Jul 13, 20170.440.440.410.410.4153,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...