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
Jul 18, 2019	17.29	17.82	17.05	17.07	17.07	58,906
Jul 17, 2019	17.57	17.57	17.01	17.45	17.45	85,300
Jul 16, 2019	17.89	18.03	17.48	17.56	17.56	28,100
Jul 15, 2019	17.92	18.49	17.60	17.79	17.79	57,900
Jul 12, 2019	17.83	18.00	17.36	17.92	17.92	86,200
Jul 11, 2019	17.64	18.08	17.55	17.82	17.82	90,200
Jul 10, 2019	17.81	18.13	17.50	17.51	17.51	118,100
Jul 09, 2019	17.90	17.95	17.48	17.58	17.58	86,200
Jul 08, 2019	17.90	18.39	17.81	17.99	17.99	52,700
Jul 05, 2019	18.23	18.41	17.59	17.91	17.91	100,600
Jul 03, 2019	18.60	18.64	18.18	18.38	18.38	23,200
Jul 02, 2019	18.60	18.85	18.29	18.48	18.48	141,600
Jul 01, 2019	18.57	18.79	17.70	18.57	18.57	216,700
Jun 28, 2019	17.83	19.18	17.36	18.55	18.55	1,722,000
Jun 27, 2019	17.30	17.75	17.08	17.60	17.60	94,800
Jun 26, 2019	17.32	17.67	16.67	17.17	17.17	67,000
Jun 25, 2019	17.14	17.20	16.85	16.92	16.92	79,400
Jun 24, 2019	17.15	17.50	17.00	17.03	17.03	52,000
Jun 21, 2019	17.56	17.65	17.04	17.21	17.21	40,100
Jun 20, 2019	17.83	18.00	17.35	17.45	17.45	27,200
Jun 19, 2019	17.08	18.08	17.08	17.63	17.63	46,800
Jun 18, 2019	17.60	17.69	16.70	17.09	17.09	166,300
Jun 17, 2019	17.62	17.62	17.01	17.28	17.28	49,500
Jun 14, 2019	17.68	17.82	17.23	17.38	17.38	68,000
Jun 13, 2019	17.55	18.30	17.00	17.11	17.11	68,600
Jun 12, 2019	16.72	18.29	16.61	17.50	17.50	139,500
Jun 11, 2019	16.52	17.60	16.16	16.70	16.70	116,300
Jun 10, 2019	17.67	17.67	15.78	16.42	16.42	119,900
Jun 07, 2019	16.16	17.97	15.92	16.31	16.31	61,100
Jun 06, 2019	15.49	16.37	15.02	16.37	16.37	64,500
Jun 05, 2019	15.92	16.17	15.40	15.45	15.45	48,500
Jun 04, 2019	15.96	16.07	14.61	15.80	15.80	93,300
Jun 03, 2019	15.99	16.25	15.52	15.80	15.80	46,100
May 31, 2019	17.20	17.22	15.50	16.00	16.00	164,400
May 30, 2019	16.16	17.40	16.00	16.46	16.46	29,700
May 29, 2019	16.40	16.88	15.29	16.16	16.16	44,000
May 28, 2019	17.24	17.32	16.51	16.75	16.75	96,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...