Mail

CMLS - Cumulus Media Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	17.40	17.52	16.90	17.25	17.25	38,200
May 23, 2019	17.74	17.96	16.97	17.24	17.24	33,300
May 22, 2019	18.51	18.97	17.50	17.71	17.71	73,800
May 21, 2019	18.56	19.10	18.50	18.60	18.60	98,800
May 20, 2019	18.22	19.15	18.21	18.49	18.49	128,600
May 17, 2019	18.50	19.07	17.94	18.38	18.38	77,400
May 16, 2019	17.55	18.70	17.28	18.39	18.39	170,100
May 15, 2019	17.32	17.98	17.00	17.79	17.79	110,100
May 14, 2019	16.92	17.95	16.87	17.47	17.47	104,300
May 13, 2019	16.70	17.26	16.31	16.95	16.95	56,700
May 10, 2019	16.60	18.00	16.25	17.00	17.00	40,300
May 09, 2019	16.99	17.40	15.77	17.00	17.00	89,700
May 08, 2019	17.42	17.66	16.49	17.17	17.17	23,300
May 07, 2019	17.76	18.12	17.14	17.45	17.45	48,300
May 06, 2019	17.72	18.08	17.51	17.90	17.90	40,200
May 03, 2019	17.49	18.04	17.49	17.62	17.62	52,400
May 02, 2019	18.09	18.25	17.20	17.44	17.44	32,300
May 01, 2019	18.35	18.81	17.41	17.73	17.73	22,700
Apr 30, 2019	18.30	18.50	17.63	18.12	18.12	51,800
Apr 29, 2019	18.01	18.34	17.60	18.30	18.30	31,500
Apr 26, 2019	17.83	18.83	17.83	18.00	18.00	29,300
Apr 25, 2019	17.61	18.11	17.10	17.64	17.64	36,200
Apr 24, 2019	16.97	18.16	16.97	17.52	17.52	39,100
Apr 23, 2019	18.00	18.00	16.55	16.98	16.98	73,200
Apr 22, 2019	17.99	18.35	17.58	17.99	17.99	26,700
Apr 18, 2019	17.92	18.88	17.57	18.25	18.25	54,800
Apr 17, 2019	18.42	18.43	17.54	17.75	17.75	44,700
Apr 16, 2019	18.73	18.73	17.96	18.47	18.47	32,000
Apr 15, 2019	18.64	18.73	18.13	18.57	18.57	26,400
Apr 12, 2019	18.48	19.00	18.19	18.64	18.64	126,700
Apr 11, 2019	18.45	18.50	18.22	18.43	18.43	49,800
Apr 10, 2019	18.69	18.69	18.20	18.48	18.48	13,300
Apr 09, 2019	18.30	18.70	18.15	18.70	18.70	74,000
Apr 08, 2019	18.18	18.45	18.08	18.41	18.41	54,300
Apr 05, 2019	18.05	18.55	17.69	18.19	18.19	36,700
Apr 04, 2019	17.93	18.15	17.85	17.88	17.88	39,100
Apr 03, 2019	18.40	18.69	17.91	18.10	18.10	60,000
Apr 02, 2019	18.13	18.45	17.91	18.39	18.39	37,500
Apr 01, 2019	17.99	18.63	17.39	18.07	18.07	70,400
Mar 29, 2019	18.05	18.06	17.68	18.01	18.01	78,100
Mar 28, 2019	18.35	18.57	17.52	17.82	17.82	147,600
Mar 27, 2019	17.83	18.70	17.53	17.75	17.75	50,400
Mar 26, 2019	18.72	18.97	17.33	17.86	17.86	68,200
Mar 25, 2019	19.07	19.11	18.02	18.70	18.70	43,800
Mar 22, 2019	19.42	19.51	18.89	19.10	19.10	48,900
Mar 21, 2019	19.71	20.00	19.29	19.41	19.41	75,600
Mar 20, 2019	19.53	20.00	19.30	19.72	19.72	68,800
Mar 19, 2019	19.46	19.92	19.10	19.50	19.50	173,100
Mar 18, 2019	19.00	19.25	18.83	19.25	19.25	193,400
Mar 15, 2019	19.06	19.26	18.61	19.04	19.04	57,600
Mar 14, 2019	18.86	19.95	18.00	19.09	19.09	144,800
Mar 13, 2019	18.90	19.00	18.61	18.96	18.96	103,700
Mar 12, 2019	18.82	19.00	18.82	18.91	18.91	41,600
Mar 11, 2019	18.83	18.90	18.51	18.81	18.81	54,500
Mar 08, 2019	17.98	19.12	17.98	18.59	18.59	68,000
Mar 07, 2019	17.89	18.50	17.60	18.19	18.19	51,700
Mar 06, 2019	17.84	18.11	17.31	17.96	17.96	14,300
Mar 05, 2019	18.21	18.50	17.80	18.08	18.08	17,900
Mar 04, 2019	18.08	18.50	17.49	18.22	18.22	81,500
Mar 01, 2019	18.94	18.94	17.29	18.20	18.20	10,600
Feb 28, 2019	18.19	18.19	16.87	17.81	17.81	61,800
Feb 27, 2019	17.26	17.85	17.25	17.51	17.51	46,700
Feb 26, 2019	16.68	17.88	16.60	17.50	17.50	119,900
Feb 25, 2019	16.35	16.86	16.22	16.64	16.64	22,000
Feb 22, 2019	16.80	16.80	16.42	16.71	16.71	23,900
Feb 21, 2019	16.31	17.13	16.11	16.60	16.60	47,200
Feb 20, 2019	16.31	16.45	16.27	16.40	16.40	23,600
Feb 19, 2019	16.20	16.57	16.04	16.35	16.35	22,500
Feb 15, 2019	17.23	17.23	15.53	16.00	16.00	18,300
Feb 14, 2019	14.47	15.65	14.47	15.60	15.60	126,600
Feb 13, 2019	14.60	15.27	14.60	14.75	14.75	68,000
Feb 12, 2019	15.85	15.99	14.00	14.60	14.60	8,700
Feb 11, 2019	15.00	15.00	14.69	14.72	14.72	3,900
Feb 08, 2019	14.32	14.35	14.30	14.35	14.35	3,000
Feb 07, 2019	14.24	14.50	14.18	14.30	14.30	10,100
Feb 06, 2019	13.75	14.99	13.69	14.42	14.42	50,200
Feb 05, 2019	13.49	14.70	12.81	14.70	14.70	6,700
Feb 04, 2019	13.08	14.00	13.03	13.70	13.70	37,200
Feb 01, 2019	12.00	13.98	12.00	13.24	13.24	23,900
Jan 31, 2019	12.00	12.10	12.00	12.05	12.05	52,300
Jan 30, 2019	12.17	12.22	12.00	12.05	12.05	13,200
Jan 29, 2019	12.01	12.20	11.80	12.05	12.05	55,600
Jan 28, 2019	11.93	12.05	11.91	12.01	12.01	8,000
Jan 25, 2019	11.98	12.00	11.70	11.99	11.99	20,000
Jan 24, 2019	11.93	12.02	11.75	11.85	11.85	11,800
Jan 23, 2019	11.85	12.05	11.56	11.83	11.83	39,600
Jan 22, 2019	12.10	12.19	11.75	12.00	12.00	59,700
Jan 18, 2019	12.10	12.10	12.00	12.09	12.09	1,600
Jan 17, 2019	11.86	12.15	11.85	11.85	11.85	5,700
Jan 16, 2019	12.00	12.47	11.90	11.97	11.97	93,300
Jan 15, 2019	11.93	12.52	11.93	12.00	12.00	24,900
Jan 14, 2019	12.15	12.20	11.75	11.75	11.75	4,400
Jan 11, 2019	12.06	12.25	11.98	12.00	12.00	900
Jan 10, 2019	12.58	12.58	11.56	12.26	12.26	9,500
Jan 09, 2019	12.61	12.74	12.27	12.45	12.45	6,500
Jan 08, 2019	13.00	13.00	12.04	12.65	12.65	5,300
Jan 07, 2019	11.91	13.10	11.88	12.04	12.04	5,300
Jan 04, 2019	11.10	11.90	11.00	11.90	11.90	25,200
Jan 03, 2019	11.00	11.13	10.99	11.00	11.00	21,800
Jan 02, 2019	11.15	11.15	11.15	11.15	11.15	100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...