Cumulus Media Inc. (CMLS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.69-0.23 (-2.32%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 9.91 | 10.02 | 9.50 | 9.69 | 9.69 | 149,700 |
| Feb 25, 2021 | 10.05 | 10.25 | 9.85 | 9.92 | 9.92 | 112,900 |
| Feb 24, 2021 | 9.98 | 10.47 | 9.86 | 10.15 | 10.15 | 98,100 |
| Feb 23, 2021 | 10.16 | 10.24 | 9.43 | 9.95 | 9.95 | 150,000 |
| Feb 22, 2021 | 9.33 | 9.87 | 9.33 | 9.83 | 9.83 | 148,000 |
| Feb 19, 2021 | 9.68 | 10.05 | 9.37 | 9.43 | 9.43 | 113,800 |
| Feb 18, 2021 | 9.93 | 10.15 | 9.55 | 9.67 | 9.67 | 78,200 |
| Feb 17, 2021 | 10.50 | 10.50 | 9.99 | 10.11 | 10.11 | 95,900 |
| Feb 16, 2021 | 10.43 | 10.68 | 10.19 | 10.27 | 10.27 | 206,600 |
| Feb 12, 2021 | 10.25 | 10.60 | 10.16 | 10.40 | 10.40 | 215,200 |
| Feb 11, 2021 | 10.53 | 10.60 | 10.14 | 10.35 | 10.35 | 883,300 |
| Feb 10, 2021 | 10.33 | 10.47 | 9.83 | 10.28 | 10.28 | 160,500 |
| Feb 09, 2021 | 10.09 | 10.60 | 9.89 | 10.34 | 10.34 | 414,300 |
| Feb 08, 2021 | 9.73 | 10.31 | 9.70 | 10.06 | 10.06 | 113,100 |
| Feb 05, 2021 | 9.91 | 10.38 | 9.65 | 9.73 | 9.73 | 419,900 |
| Feb 04, 2021 | 9.27 | 10.04 | 9.27 | 9.79 | 9.79 | 108,400 |
| Feb 03, 2021 | 8.74 | 9.59 | 8.73 | 9.50 | 9.50 | 50,300 |
| Feb 02, 2021 | 8.82 | 8.93 | 8.57 | 8.74 | 8.74 | 84,400 |
| Feb 01, 2021 | 8.68 | 8.87 | 8.52 | 8.60 | 8.60 | 97,900 |
| Jan 29, 2021 | 8.73 | 9.06 | 8.51 | 8.68 | 8.68 | 160,100 |
| Jan 28, 2021 | 8.83 | 9.31 | 8.48 | 8.85 | 8.85 | 104,700 |
| Jan 27, 2021 | 9.18 | 9.69 | 9.00 | 9.02 | 9.02 | 119,800 |
| Jan 26, 2021 | 9.76 | 9.90 | 9.36 | 9.38 | 9.38 | 65,000 |
| Jan 25, 2021 | 9.44 | 9.96 | 9.34 | 9.81 | 9.81 | 127,300 |
| Jan 22, 2021 | 9.15 | 9.60 | 9.00 | 9.37 | 9.37 | 45,000 |
| Jan 21, 2021 | 9.24 | 9.51 | 9.02 | 9.36 | 9.36 | 117,300 |
| Jan 20, 2021 | 9.53 | 9.70 | 8.85 | 9.26 | 9.26 | 152,000 |
| Jan 19, 2021 | 9.70 | 10.19 | 9.42 | 9.42 | 9.42 | 295,000 |
| Jan 15, 2021 | 9.44 | 10.00 | 9.31 | 9.82 | 9.82 | 110,200 |
| Jan 14, 2021 | 9.07 | 9.65 | 8.77 | 9.53 | 9.53 | 108,700 |
| Jan 13, 2021 | 8.82 | 9.28 | 8.59 | 9.02 | 9.02 | 42,600 |
| Jan 12, 2021 | 8.27 | 9.00 | 8.27 | 8.81 | 8.81 | 44,400 |
| Jan 11, 2021 | 8.36 | 8.50 | 8.07 | 8.26 | 8.26 | 96,900 |
| Jan 08, 2021 | 8.77 | 8.98 | 8.52 | 8.63 | 8.63 | 77,200 |
| Jan 07, 2021 | 9.00 | 9.25 | 8.80 | 8.88 | 8.88 | 44,400 |
| Jan 06, 2021 | 8.41 | 9.14 | 8.41 | 9.06 | 9.06 | 75,100 |
| Jan 05, 2021 | 8.50 | 9.00 | 8.50 | 8.74 | 8.74 | 42,800 |
| Jan 04, 2021 | 8.72 | 8.99 | 8.50 | 8.77 | 8.77 | 58,900 |
| Dec 31, 2020 | 8.71 | 8.84 | 8.59 | 8.72 | 8.72 | 49,100 |
| Dec 30, 2020 | 8.81 | 9.00 | 8.45 | 8.71 | 8.71 | 65,600 |
| Dec 29, 2020 | 9.12 | 9.37 | 8.59 | 8.75 | 8.75 | 46,800 |
| Dec 28, 2020 | 9.21 | 9.37 | 9.07 | 9.12 | 9.12 | 68,800 |
| Dec 24, 2020 | 9.05 | 9.20 | 8.96 | 9.18 | 9.18 | 11,400 |
| Dec 23, 2020 | 8.79 | 9.16 | 8.79 | 9.04 | 9.04 | 46,000 |
| Dec 22, 2020 | 8.72 | 8.91 | 8.30 | 8.75 | 8.75 | 49,400 |
| Dec 21, 2020 | 8.59 | 8.99 | 8.30 | 8.64 | 8.64 | 150,800 |
| Dec 18, 2020 | 8.41 | 8.87 | 8.25 | 8.58 | 8.58 | 286,300 |
| Dec 17, 2020 | 9.04 | 9.10 | 8.50 | 8.87 | 8.87 | 151,300 |
| Dec 16, 2020 | 9.12 | 9.47 | 8.94 | 9.21 | 9.21 | 42,000 |
| Dec 15, 2020 | 8.94 | 9.30 | 8.78 | 9.14 | 9.14 | 66,400 |
| Dec 14, 2020 | 8.99 | 9.46 | 8.62 | 8.85 | 8.85 | 108,200 |
| Dec 11, 2020 | 9.72 | 9.72 | 8.99 | 9.08 | 9.08 | 80,900 |
| Dec 10, 2020 | 9.45 | 9.97 | 9.21 | 9.54 | 9.54 | 57,900 |
| Dec 09, 2020 | 10.01 | 10.37 | 9.35 | 9.45 | 9.45 | 85,700 |
| Dec 08, 2020 | 9.46 | 10.41 | 9.40 | 10.00 | 10.00 | 119,000 |
| Dec 07, 2020 | 9.30 | 9.50 | 8.97 | 9.50 | 9.50 | 68,900 |
| Dec 04, 2020 | 9.08 | 9.44 | 8.76 | 9.40 | 9.40 | 139,900 |
| Dec 03, 2020 | 8.59 | 9.50 | 8.59 | 9.10 | 9.10 | 165,700 |
| Dec 02, 2020 | 9.09 | 9.13 | 8.50 | 8.57 | 8.57 | 155,500 |
| Dec 01, 2020 | 8.85 | 9.26 | 8.71 | 9.20 | 9.20 | 104,500 |
| Nov 30, 2020 | 8.49 | 8.84 | 7.91 | 8.77 | 8.77 | 99,600 |
| Nov 27, 2020 | 7.72 | 8.46 | 7.72 | 8.46 | 8.46 | 19,100 |
| Nov 25, 2020 | 8.06 | 8.29 | 7.91 | 8.25 | 8.25 | 53,200 |
| Nov 24, 2020 | 8.10 | 8.26 | 7.89 | 8.17 | 8.17 | 83,200 |
| Nov 23, 2020 | 7.10 | 8.33 | 7.10 | 8.09 | 8.09 | 134,500 |
| Nov 20, 2020 | 6.42 | 7.40 | 6.42 | 7.13 | 7.13 | 128,700 |
| Nov 19, 2020 | 6.14 | 6.49 | 6.14 | 6.43 | 6.43 | 15,700 |
| Nov 18, 2020 | 6.37 | 6.44 | 6.10 | 6.14 | 6.14 | 80,700 |
| Nov 17, 2020 | 6.42 | 6.54 | 6.25 | 6.34 | 6.34 | 76,200 |
| Nov 16, 2020 | 6.63 | 6.75 | 6.35 | 6.47 | 6.47 | 162,400 |
| Nov 13, 2020 | 6.51 | 6.64 | 6.46 | 6.46 | 6.46 | 96,000 |
| Nov 12, 2020 | 6.55 | 6.67 | 6.42 | 6.50 | 6.50 | 103,700 |
| Nov 11, 2020 | 6.39 | 6.68 | 6.22 | 6.63 | 6.63 | 139,900 |
| Nov 10, 2020 | 6.50 | 6.70 | 6.19 | 6.35 | 6.35 | 137,900 |
| Nov 09, 2020 | 6.11 | 6.82 | 6.00 | 6.50 | 6.50 | 179,800 |
| Nov 06, 2020 | 5.75 | 5.89 | 5.64 | 5.83 | 5.83 | 61,700 |
| Nov 05, 2020 | 5.87 | 5.87 | 5.21 | 5.69 | 5.69 | 111,700 |
| Nov 04, 2020 | 5.12 | 5.49 | 5.06 | 5.17 | 5.17 | 50,400 |
| Nov 03, 2020 | 5.11 | 5.27 | 5.09 | 5.14 | 5.14 | 22,800 |
| Nov 02, 2020 | 5.12 | 5.20 | 4.97 | 5.02 | 5.02 | 52,100 |
| Oct 30, 2020 | 5.31 | 5.36 | 5.00 | 5.06 | 5.06 | 73,100 |
| Oct 29, 2020 | 5.07 | 5.40 | 5.01 | 5.38 | 5.38 | 58,400 |
| Oct 28, 2020 | 5.28 | 5.38 | 5.02 | 5.07 | 5.07 | 90,200 |
| Oct 27, 2020 | 5.58 | 5.58 | 5.33 | 5.38 | 5.38 | 22,700 |
| Oct 26, 2020 | 5.52 | 5.75 | 5.13 | 5.58 | 5.58 | 106,100 |
| Oct 23, 2020 | 5.19 | 5.65 | 5.19 | 5.59 | 5.59 | 41,400 |
| Oct 22, 2020 | 5.57 | 5.64 | 5.29 | 5.41 | 5.41 | 66,100 |
| Oct 21, 2020 | 5.18 | 5.52 | 5.08 | 5.48 | 5.48 | 117,300 |
| Oct 20, 2020 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | 37,800 |
| Oct 19, 2020 | 5.15 | 5.24 | 5.07 | 5.10 | 5.10 | 39,800 |
| Oct 16, 2020 | 5.18 | 5.25 | 5.04 | 5.11 | 5.11 | 36,500 |
| Oct 15, 2020 | 4.98 | 5.22 | 4.98 | 5.22 | 5.22 | 21,100 |
| Oct 14, 2020 | 4.98 | 5.09 | 4.90 | 5.06 | 5.06 | 28,400 |
| Oct 13, 2020 | 5.11 | 5.13 | 5.02 | 5.02 | 5.02 | 81,000 |
| Oct 12, 2020 | 5.34 | 5.43 | 5.10 | 5.14 | 5.14 | 45,300 |
| Oct 09, 2020 | 5.27 | 5.43 | 5.10 | 5.33 | 5.33 | 46,300 |
| Oct 08, 2020 | 5.26 | 5.35 | 5.10 | 5.33 | 5.33 | 47,400 |
| Oct 07, 2020 | 5.39 | 5.39 | 5.00 | 5.22 | 5.22 | 54,500 |
| Oct 06, 2020 | 5.33 | 5.41 | 5.20 | 5.20 | 5.20 | 66,600 |
| Oct 05, 2020 | 5.42 | 5.50 | 5.24 | 5.37 | 5.37 | 47,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
