U.S. Markets closed

Cumulus Media Inc. (CMLS)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4499+0.0099 (+2.2500%)
At close: 3:59PM EDT
People also watch
EMMSETMBBGISALMEVC
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20170.420.460.410.410.4197,800
Jul 11, 20170.460.460.440.440.4447,800
Jul 10, 20170.470.470.440.440.4468,100
Jul 07, 20170.470.470.430.460.4644,800
Jul 06, 20170.440.470.430.470.4739,900
Jul 05, 20170.470.480.450.460.4675,200
Jul 03, 20170.500.500.450.480.4899,000
Jun 30, 20170.460.480.430.450.45202,700
Jun 29, 20170.440.480.420.450.45139,300
Jun 28, 20170.420.460.420.440.4440,200
Jun 27, 20170.430.440.400.420.42117,500
Jun 26, 20170.430.450.410.430.43190,200
Jun 23, 20170.450.450.410.440.44103,900
Jun 22, 20170.420.480.410.440.44511,200
Jun 21, 20170.390.420.380.420.42115,300
Jun 20, 20170.390.430.390.400.40287,500
Jun 19, 20170.480.480.420.440.44224,800
Jun 16, 20170.520.530.460.480.48199,500
Jun 15, 20170.530.540.500.520.52192,900
Jun 14, 20170.530.560.510.510.51223,700
Jun 13, 20170.520.570.500.520.52499,500
Jun 12, 20170.520.540.490.500.50173,000
Jun 09, 20170.520.570.460.500.50386,100
Jun 08, 20170.460.540.460.510.51180,600
Jun 07, 20170.460.510.420.480.48357,600
Jun 06, 20170.500.500.460.460.46159,800
Jun 05, 20170.520.550.470.480.48296,300
Jun 02, 20170.540.560.510.530.53216,900
Jun 01, 20170.620.670.500.530.53749,700
May 31, 20170.470.640.470.570.571,549,300
May 30, 20170.420.520.390.470.47560,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...