Mail

CMLS - Cumulus Media Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 10, 2019	17.25	17.50	16.88	17.16	17.16	170,591
Dec 09, 2019	17.71	17.89	17.00	17.24	17.24	83,000
Dec 06, 2019	17.12	17.85	16.87	17.77	17.77	183,200
Dec 05, 2019	17.24	17.34	16.98	17.01	17.01	192,200
Dec 04, 2019	17.40	17.51	16.93	17.20	17.20	142,900
Dec 03, 2019	17.39	17.41	17.16	17.34	17.34	88,100
Dec 02, 2019	17.43	17.70	17.17	17.57	17.57	137,700
Nov 29, 2019	16.80	17.41	16.79	17.34	17.34	109,900
Nov 27, 2019	16.75	16.94	16.64	16.85	16.85	129,000
Nov 26, 2019	16.57	17.13	16.24	16.69	16.69	144,500
Nov 25, 2019	16.27	16.68	16.06	16.54	16.54	147,300
Nov 22, 2019	15.99	16.41	15.98	16.19	16.19	112,200
Nov 21, 2019	15.23	16.12	15.23	15.90	15.90	234,200
Nov 20, 2019	14.90	15.41	14.90	15.19	15.19	187,900
Nov 19, 2019	14.93	15.34	14.66	14.95	14.95	86,100
Nov 18, 2019	14.52	15.11	14.31	14.90	14.90	121,400
Nov 15, 2019	14.64	14.81	14.50	14.54	14.54	144,500
Nov 14, 2019	14.80	14.98	14.21	14.52	14.52	172,900
Nov 13, 2019	14.42	15.19	14.42	14.76	14.76	155,200
Nov 12, 2019	14.18	15.10	13.71	14.51	14.51	315,700
Nov 11, 2019	13.45	14.28	13.45	13.60	13.60	153,700
Nov 08, 2019	13.61	13.61	13.43	13.48	13.48	59,100
Nov 07, 2019	13.89	13.89	13.48	13.61	13.61	56,000
Nov 06, 2019	13.87	14.01	13.52	13.68	13.68	43,000
Nov 05, 2019	13.78	14.27	13.76	13.85	13.85	44,000
Nov 04, 2019	13.83	13.93	13.72	13.77	13.77	23,800
Nov 01, 2019	13.90	14.09	13.79	13.89	13.89	58,400
Oct 31, 2019	13.67	13.69	13.32	13.69	13.69	43,200
Oct 30, 2019	13.93	14.38	13.44	13.66	13.66	66,600
Oct 29, 2019	13.82	14.05	13.64	13.96	13.96	33,500
Oct 28, 2019	13.77	13.99	13.77	13.85	13.85	33,800
Oct 25, 2019	13.63	14.05	13.60	13.71	13.71	22,900
Oct 24, 2019	13.67	13.80	13.48	13.64	13.64	30,800
Oct 23, 2019	13.65	13.73	13.51	13.61	13.61	32,600
Oct 22, 2019	13.29	13.73	13.25	13.59	13.59	22,400
Oct 21, 2019	13.17	13.38	13.17	13.27	13.27	57,200
Oct 18, 2019	13.15	13.32	13.06	13.07	13.07	45,800
Oct 17, 2019	13.14	13.33	13.14	13.24	13.24	36,200
Oct 16, 2019	13.07	13.46	12.94	13.16	13.16	59,000
Oct 15, 2019	13.12	13.12	12.72	13.07	13.07	61,500
Oct 14, 2019	13.55	13.55	13.00	13.08	13.08	50,600
Oct 11, 2019	13.52	14.12	13.51	13.73	13.73	106,400
Oct 10, 2019	13.46	13.73	13.40	13.54	13.54	128,300
Oct 09, 2019	13.37	13.55	13.20	13.45	13.45	40,900
Oct 08, 2019	13.92	13.92	13.08	13.30	13.30	87,900
Oct 07, 2019	14.51	14.70	14.05	14.11	14.11	52,700
Oct 04, 2019	14.98	14.98	14.21	14.53	14.53	63,100
Oct 03, 2019	15.48	15.48	14.65	14.79	14.79	65,800
Oct 02, 2019	14.81	15.55	14.74	15.35	15.35	61,400
Oct 01, 2019	14.59	15.35	14.43	14.94	14.94	83,500
Sep 30, 2019	13.53	14.95	13.53	14.54	14.54	206,000
Sep 27, 2019	13.45	13.55	13.02	13.33	13.33	186,000
Sep 26, 2019	13.38	13.59	12.85	13.42	13.42	122,300
Sep 25, 2019	13.17	13.56	13.15	13.42	13.42	61,800
Sep 24, 2019	13.42	13.42	12.92	13.16	13.16	168,100
Sep 23, 2019	13.28	13.55	13.08	13.48	13.48	104,900
Sep 20, 2019	13.57	13.86	13.02	13.21	13.21	680,100
Sep 19, 2019	14.17	14.34	13.54	13.58	13.58	170,800
Sep 18, 2019	14.45	14.67	13.93	14.14	14.14	147,600
Sep 17, 2019	13.67	14.43	13.27	14.39	14.39	207,800
Sep 16, 2019	14.30	14.37	13.55	13.61	13.61	194,200
Sep 13, 2019	14.65	14.95	14.23	14.38	14.38	151,700
Sep 12, 2019	14.84	14.94	14.16	14.59	14.59	106,300
Sep 11, 2019	14.48	14.89	14.07	14.76	14.76	138,800
Sep 10, 2019	13.70	14.59	13.70	14.35	14.35	165,500
Sep 09, 2019	13.15	13.82	12.89	13.68	13.68	239,300
Sep 06, 2019	13.16	13.36	13.06	13.08	13.08	35,800
Sep 05, 2019	13.21	13.55	12.83	13.07	13.07	93,700
Sep 04, 2019	13.29	13.59	12.94	13.22	13.22	44,300
Sep 03, 2019	13.50	13.59	12.92	13.14	13.14	47,000
Aug 30, 2019	13.02	13.78	13.02	13.60	13.60	51,000
Aug 29, 2019	13.60	14.02	13.48	13.55	13.55	34,800
Aug 28, 2019	13.45	13.85	13.11	13.54	13.54	50,800
Aug 27, 2019	13.99	14.04	13.07	13.55	13.55	44,500
Aug 26, 2019	14.02	14.11	13.75	13.88	13.88	31,500
Aug 23, 2019	14.52	14.97	13.66	13.79	13.79	39,300
Aug 22, 2019	15.05	15.19	14.62	14.62	14.62	47,800
Aug 21, 2019	15.23	15.23	14.59	15.01	15.01	24,800
Aug 20, 2019	15.64	15.98	15.20	15.40	15.40	51,200
Aug 19, 2019	15.48	16.69	14.90	15.70	15.70	79,000
Aug 16, 2019	15.27	15.50	15.12	15.21	15.21	59,800
Aug 15, 2019	14.12	15.33	14.06	15.11	15.11	69,200
Aug 14, 2019	14.48	14.49	13.65	14.19	14.19	76,100
Aug 13, 2019	14.18	15.00	13.12	14.81	14.81	37,000
Aug 12, 2019	14.32	14.68	14.02	14.34	14.34	49,000
Aug 09, 2019	14.47	14.70	13.58	14.51	14.51	371,800
Aug 08, 2019	13.45	15.29	13.45	14.62	14.62	76,400
Aug 07, 2019	13.52	13.77	12.45	12.60	12.60	131,800
Aug 06, 2019	13.53	13.75	13.19	13.73	13.73	32,100
Aug 05, 2019	13.89	13.89	13.18	13.50	13.50	75,400
Aug 02, 2019	13.99	14.24	13.68	14.06	14.06	83,600
Aug 01, 2019	15.15	15.15	13.92	14.16	14.16	80,800
Jul 31, 2019	15.74	15.78	15.06	15.11	15.11	40,700
Jul 30, 2019	14.93	15.34	14.55	15.27	15.27	60,800
Jul 29, 2019	15.36	15.47	14.89	14.92	14.92	25,500
Jul 26, 2019	15.43	15.66	15.10	15.52	15.52	33,000
Jul 25, 2019	16.14	16.21	15.15	15.31	15.31	134,100
Jul 24, 2019	15.87	16.36	15.74	16.18	16.18	223,500
Jul 23, 2019	16.34	17.19	15.70	15.89	15.89	99,500
Jul 22, 2019	17.03	17.32	16.26	16.42	16.42	171,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...