CMLS - Cumulus Media Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201917.2917.8217.0517.0717.0758,906
Jul 17, 201917.5717.5717.0117.4517.4585,300
Jul 16, 201917.8918.0317.4817.5617.5628,100
Jul 15, 201917.9218.4917.6017.7917.7957,900
Jul 12, 201917.8318.0017.3617.9217.9286,200
Jul 11, 201917.6418.0817.5517.8217.8290,200
Jul 10, 201917.8118.1317.5017.5117.51118,100
Jul 09, 201917.9017.9517.4817.5817.5886,200
Jul 08, 201917.9018.3917.8117.9917.9952,700
Jul 05, 201918.2318.4117.5917.9117.91100,600
Jul 03, 201918.6018.6418.1818.3818.3823,200
Jul 02, 201918.6018.8518.2918.4818.48141,600
Jul 01, 201918.5718.7917.7018.5718.57216,700
Jun 28, 201917.8319.1817.3618.5518.551,722,000
Jun 27, 201917.3017.7517.0817.6017.6094,800
Jun 26, 201917.3217.6716.6717.1717.1767,000
Jun 25, 201917.1417.2016.8516.9216.9279,400
Jun 24, 201917.1517.5017.0017.0317.0352,000
Jun 21, 201917.5617.6517.0417.2117.2140,100
Jun 20, 201917.8318.0017.3517.4517.4527,200
Jun 19, 201917.0818.0817.0817.6317.6346,800
Jun 18, 201917.6017.6916.7017.0917.09166,300
Jun 17, 201917.6217.6217.0117.2817.2849,500
Jun 14, 201917.6817.8217.2317.3817.3868,000
Jun 13, 201917.5518.3017.0017.1117.1168,600
Jun 12, 201916.7218.2916.6117.5017.50139,500
Jun 11, 201916.5217.6016.1616.7016.70116,300
Jun 10, 201917.6717.6715.7816.4216.42119,900
Jun 07, 201916.1617.9715.9216.3116.3161,100
Jun 06, 201915.4916.3715.0216.3716.3764,500
Jun 05, 201915.9216.1715.4015.4515.4548,500
Jun 04, 201915.9616.0714.6115.8015.8093,300
Jun 03, 201915.9916.2515.5215.8015.8046,100
May 31, 201917.2017.2215.5016.0016.00164,400
May 30, 201916.1617.4016.0016.4616.4629,700
May 29, 201916.4016.8815.2916.1616.1644,000
May 28, 201917.2417.3216.5116.7516.7596,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...