CMLS - Cumulus Media Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201917.2517.5016.8817.1617.16170,591
Dec 09, 201917.7117.8917.0017.2417.2483,000
Dec 06, 201917.1217.8516.8717.7717.77183,200
Dec 05, 201917.2417.3416.9817.0117.01192,200
Dec 04, 201917.4017.5116.9317.2017.20142,900
Dec 03, 201917.3917.4117.1617.3417.3488,100
Dec 02, 201917.4317.7017.1717.5717.57137,700
Nov 29, 201916.8017.4116.7917.3417.34109,900
Nov 27, 201916.7516.9416.6416.8516.85129,000
Nov 26, 201916.5717.1316.2416.6916.69144,500
Nov 25, 201916.2716.6816.0616.5416.54147,300
Nov 22, 201915.9916.4115.9816.1916.19112,200
Nov 21, 201915.2316.1215.2315.9015.90234,200
Nov 20, 201914.9015.4114.9015.1915.19187,900
Nov 19, 201914.9315.3414.6614.9514.9586,100
Nov 18, 201914.5215.1114.3114.9014.90121,400
Nov 15, 201914.6414.8114.5014.5414.54144,500
Nov 14, 201914.8014.9814.2114.5214.52172,900
Nov 13, 201914.4215.1914.4214.7614.76155,200
Nov 12, 201914.1815.1013.7114.5114.51315,700
Nov 11, 201913.4514.2813.4513.6013.60153,700
Nov 08, 201913.6113.6113.4313.4813.4859,100
Nov 07, 201913.8913.8913.4813.6113.6156,000
Nov 06, 201913.8714.0113.5213.6813.6843,000
Nov 05, 201913.7814.2713.7613.8513.8544,000
Nov 04, 201913.8313.9313.7213.7713.7723,800
Nov 01, 201913.9014.0913.7913.8913.8958,400
Oct 31, 201913.6713.6913.3213.6913.6943,200
Oct 30, 201913.9314.3813.4413.6613.6666,600
Oct 29, 201913.8214.0513.6413.9613.9633,500
Oct 28, 201913.7713.9913.7713.8513.8533,800
Oct 25, 201913.6314.0513.6013.7113.7122,900
Oct 24, 201913.6713.8013.4813.6413.6430,800
Oct 23, 201913.6513.7313.5113.6113.6132,600
Oct 22, 201913.2913.7313.2513.5913.5922,400
Oct 21, 201913.1713.3813.1713.2713.2757,200
Oct 18, 201913.1513.3213.0613.0713.0745,800
Oct 17, 201913.1413.3313.1413.2413.2436,200
Oct 16, 201913.0713.4612.9413.1613.1659,000
Oct 15, 201913.1213.1212.7213.0713.0761,500
Oct 14, 201913.5513.5513.0013.0813.0850,600
Oct 11, 201913.5214.1213.5113.7313.73106,400
Oct 10, 201913.4613.7313.4013.5413.54128,300
Oct 09, 201913.3713.5513.2013.4513.4540,900
Oct 08, 201913.9213.9213.0813.3013.3087,900
Oct 07, 201914.5114.7014.0514.1114.1152,700
Oct 04, 201914.9814.9814.2114.5314.5363,100
Oct 03, 201915.4815.4814.6514.7914.7965,800
Oct 02, 201914.8115.5514.7415.3515.3561,400
Oct 01, 201914.5915.3514.4314.9414.9483,500
Sep 30, 201913.5314.9513.5314.5414.54206,000
Sep 27, 201913.4513.5513.0213.3313.33186,000
Sep 26, 201913.3813.5912.8513.4213.42122,300
Sep 25, 201913.1713.5613.1513.4213.4261,800
Sep 24, 201913.4213.4212.9213.1613.16168,100
Sep 23, 201913.2813.5513.0813.4813.48104,900
Sep 20, 201913.5713.8613.0213.2113.21680,100
Sep 19, 201914.1714.3413.5413.5813.58170,800
Sep 18, 201914.4514.6713.9314.1414.14147,600
Sep 17, 201913.6714.4313.2714.3914.39207,800
Sep 16, 201914.3014.3713.5513.6113.61194,200
Sep 13, 201914.6514.9514.2314.3814.38151,700
Sep 12, 201914.8414.9414.1614.5914.59106,300
Sep 11, 201914.4814.8914.0714.7614.76138,800
Sep 10, 201913.7014.5913.7014.3514.35165,500
Sep 09, 201913.1513.8212.8913.6813.68239,300
Sep 06, 201913.1613.3613.0613.0813.0835,800
Sep 05, 201913.2113.5512.8313.0713.0793,700
Sep 04, 201913.2913.5912.9413.2213.2244,300
Sep 03, 201913.5013.5912.9213.1413.1447,000
Aug 30, 201913.0213.7813.0213.6013.6051,000
Aug 29, 201913.6014.0213.4813.5513.5534,800
Aug 28, 201913.4513.8513.1113.5413.5450,800
Aug 27, 201913.9914.0413.0713.5513.5544,500
Aug 26, 201914.0214.1113.7513.8813.8831,500
Aug 23, 201914.5214.9713.6613.7913.7939,300
Aug 22, 201915.0515.1914.6214.6214.6247,800
Aug 21, 201915.2315.2314.5915.0115.0124,800
Aug 20, 201915.6415.9815.2015.4015.4051,200
Aug 19, 201915.4816.6914.9015.7015.7079,000
Aug 16, 201915.2715.5015.1215.2115.2159,800
Aug 15, 201914.1215.3314.0615.1115.1169,200
Aug 14, 201914.4814.4913.6514.1914.1976,100
Aug 13, 201914.1815.0013.1214.8114.8137,000
Aug 12, 201914.3214.6814.0214.3414.3449,000
Aug 09, 201914.4714.7013.5814.5114.51371,800
Aug 08, 201913.4515.2913.4514.6214.6276,400
Aug 07, 201913.5213.7712.4512.6012.60131,800
Aug 06, 201913.5313.7513.1913.7313.7332,100
Aug 05, 201913.8913.8913.1813.5013.5075,400
Aug 02, 201913.9914.2413.6814.0614.0683,600
Aug 01, 201915.1515.1513.9214.1614.1680,800
Jul 31, 201915.7415.7815.0615.1115.1140,700
Jul 30, 201914.9315.3414.5515.2715.2760,800
Jul 29, 201915.3615.4714.8914.9214.9225,500
Jul 26, 201915.4315.6615.1015.5215.5233,000
Jul 25, 201916.1416.2115.1515.3115.31134,100
Jul 24, 201915.8716.3615.7416.1816.18223,500
Jul 23, 201916.3417.1915.7015.8915.8999,500
Jul 22, 201917.0317.3216.2616.4216.42171,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...