CMLS - Cumulus Media Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201917.4017.5216.9017.2517.2538,200
May 23, 201917.7417.9616.9717.2417.2433,300
May 22, 201918.5118.9717.5017.7117.7173,800
May 21, 201918.5619.1018.5018.6018.6098,800
May 20, 201918.2219.1518.2118.4918.49128,600
May 17, 201918.5019.0717.9418.3818.3877,400
May 16, 201917.5518.7017.2818.3918.39170,100
May 15, 201917.3217.9817.0017.7917.79110,100
May 14, 201916.9217.9516.8717.4717.47104,300
May 13, 201916.7017.2616.3116.9516.9556,700
May 10, 201916.6018.0016.2517.0017.0040,300
May 09, 201916.9917.4015.7717.0017.0089,700
May 08, 201917.4217.6616.4917.1717.1723,300
May 07, 201917.7618.1217.1417.4517.4548,300
May 06, 201917.7218.0817.5117.9017.9040,200
May 03, 201917.4918.0417.4917.6217.6252,400
May 02, 201918.0918.2517.2017.4417.4432,300
May 01, 201918.3518.8117.4117.7317.7322,700
Apr 30, 201918.3018.5017.6318.1218.1251,800
Apr 29, 201918.0118.3417.6018.3018.3031,500
Apr 26, 201917.8318.8317.8318.0018.0029,300
Apr 25, 201917.6118.1117.1017.6417.6436,200
Apr 24, 201916.9718.1616.9717.5217.5239,100
Apr 23, 201918.0018.0016.5516.9816.9873,200
Apr 22, 201917.9918.3517.5817.9917.9926,700
Apr 18, 201917.9218.8817.5718.2518.2554,800
Apr 17, 201918.4218.4317.5417.7517.7544,700
Apr 16, 201918.7318.7317.9618.4718.4732,000
Apr 15, 201918.6418.7318.1318.5718.5726,400
Apr 12, 201918.4819.0018.1918.6418.64126,700
Apr 11, 201918.4518.5018.2218.4318.4349,800
Apr 10, 201918.6918.6918.2018.4818.4813,300
Apr 09, 201918.3018.7018.1518.7018.7074,000
Apr 08, 201918.1818.4518.0818.4118.4154,300
Apr 05, 201918.0518.5517.6918.1918.1936,700
Apr 04, 201917.9318.1517.8517.8817.8839,100
Apr 03, 201918.4018.6917.9118.1018.1060,000
Apr 02, 201918.1318.4517.9118.3918.3937,500
Apr 01, 201917.9918.6317.3918.0718.0770,400
Mar 29, 201918.0518.0617.6818.0118.0178,100
Mar 28, 201918.3518.5717.5217.8217.82147,600
Mar 27, 201917.8318.7017.5317.7517.7550,400
Mar 26, 201918.7218.9717.3317.8617.8668,200
Mar 25, 201919.0719.1118.0218.7018.7043,800
Mar 22, 201919.4219.5118.8919.1019.1048,900
Mar 21, 201919.7120.0019.2919.4119.4175,600
Mar 20, 201919.5320.0019.3019.7219.7268,800
Mar 19, 201919.4619.9219.1019.5019.50173,100
Mar 18, 201919.0019.2518.8319.2519.25193,400
Mar 15, 201919.0619.2618.6119.0419.0457,600
Mar 14, 201918.8619.9518.0019.0919.09144,800
Mar 13, 201918.9019.0018.6118.9618.96103,700
Mar 12, 201918.8219.0018.8218.9118.9141,600
Mar 11, 201918.8318.9018.5118.8118.8154,500
Mar 08, 201917.9819.1217.9818.5918.5968,000
Mar 07, 201917.8918.5017.6018.1918.1951,700
Mar 06, 201917.8418.1117.3117.9617.9614,300
Mar 05, 201918.2118.5017.8018.0818.0817,900
Mar 04, 201918.0818.5017.4918.2218.2281,500
Mar 01, 201918.9418.9417.2918.2018.2010,600
Feb 28, 201918.1918.1916.8717.8117.8161,800
Feb 27, 201917.2617.8517.2517.5117.5146,700
Feb 26, 201916.6817.8816.6017.5017.50119,900
Feb 25, 201916.3516.8616.2216.6416.6422,000
Feb 22, 201916.8016.8016.4216.7116.7123,900
Feb 21, 201916.3117.1316.1116.6016.6047,200
Feb 20, 201916.3116.4516.2716.4016.4023,600
Feb 19, 201916.2016.5716.0416.3516.3522,500
Feb 15, 201917.2317.2315.5316.0016.0018,300
Feb 14, 201914.4715.6514.4715.6015.60126,600
Feb 13, 201914.6015.2714.6014.7514.7568,000
Feb 12, 201915.8515.9914.0014.6014.608,700
Feb 11, 201915.0015.0014.6914.7214.723,900
Feb 08, 201914.3214.3514.3014.3514.353,000
Feb 07, 201914.2414.5014.1814.3014.3010,100
Feb 06, 201913.7514.9913.6914.4214.4250,200
Feb 05, 201913.4914.7012.8114.7014.706,700
Feb 04, 201913.0814.0013.0313.7013.7037,200
Feb 01, 201912.0013.9812.0013.2413.2423,900
Jan 31, 201912.0012.1012.0012.0512.0552,300
Jan 30, 201912.1712.2212.0012.0512.0513,200
Jan 29, 201912.0112.2011.8012.0512.0555,600
Jan 28, 201911.9312.0511.9112.0112.018,000
Jan 25, 201911.9812.0011.7011.9911.9920,000
Jan 24, 201911.9312.0211.7511.8511.8511,800
Jan 23, 201911.8512.0511.5611.8311.8339,600
Jan 22, 201912.1012.1911.7512.0012.0059,700
Jan 18, 201912.1012.1012.0012.0912.091,600
Jan 17, 201911.8612.1511.8511.8511.855,700
Jan 16, 201912.0012.4711.9011.9711.9793,300
Jan 15, 201911.9312.5211.9312.0012.0024,900
Jan 14, 201912.1512.2011.7511.7511.754,400
Jan 11, 201912.0612.2511.9812.0012.00900
Jan 10, 201912.5812.5811.5612.2612.269,500
Jan 09, 201912.6112.7412.2712.4512.456,500
Jan 08, 201913.0013.0012.0412.6512.655,300
Jan 07, 201911.9113.1011.8812.0412.045,300
Jan 04, 201911.1011.9011.0011.9011.9025,200
Jan 03, 201911.0011.1310.9911.0011.0021,800
Jan 02, 201911.1511.1511.1511.1511.15100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...