U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20219.9110.029.509.699.69149,700
Feb 25, 202110.0510.259.859.929.92112,900
Feb 24, 20219.9810.479.8610.1510.1598,100
Feb 23, 202110.1610.249.439.959.95150,000
Feb 22, 20219.339.879.339.839.83148,000
Feb 19, 20219.6810.059.379.439.43113,800
Feb 18, 20219.9310.159.559.679.6778,200
Feb 17, 202110.5010.509.9910.1110.1195,900
Feb 16, 202110.4310.6810.1910.2710.27206,600
Feb 12, 202110.2510.6010.1610.4010.40215,200
Feb 11, 202110.5310.6010.1410.3510.35883,300
Feb 10, 202110.3310.479.8310.2810.28160,500
Feb 09, 202110.0910.609.8910.3410.34414,300
Feb 08, 20219.7310.319.7010.0610.06113,100
Feb 05, 20219.9110.389.659.739.73419,900
Feb 04, 20219.2710.049.279.799.79108,400
Feb 03, 20218.749.598.739.509.5050,300
Feb 02, 20218.828.938.578.748.7484,400
Feb 01, 20218.688.878.528.608.6097,900
Jan 29, 20218.739.068.518.688.68160,100
Jan 28, 20218.839.318.488.858.85104,700
Jan 27, 20219.189.699.009.029.02119,800
Jan 26, 20219.769.909.369.389.3865,000
Jan 25, 20219.449.969.349.819.81127,300
Jan 22, 20219.159.609.009.379.3745,000
Jan 21, 20219.249.519.029.369.36117,300
Jan 20, 20219.539.708.859.269.26152,000
Jan 19, 20219.7010.199.429.429.42295,000
Jan 15, 20219.4410.009.319.829.82110,200
Jan 14, 20219.079.658.779.539.53108,700
Jan 13, 20218.829.288.599.029.0242,600
Jan 12, 20218.279.008.278.818.8144,400
Jan 11, 20218.368.508.078.268.2696,900
Jan 08, 20218.778.988.528.638.6377,200
Jan 07, 20219.009.258.808.888.8844,400
Jan 06, 20218.419.148.419.069.0675,100
Jan 05, 20218.509.008.508.748.7442,800
Jan 04, 20218.728.998.508.778.7758,900
Dec 31, 20208.718.848.598.728.7249,100
Dec 30, 20208.819.008.458.718.7165,600
Dec 29, 20209.129.378.598.758.7546,800
Dec 28, 20209.219.379.079.129.1268,800
Dec 24, 20209.059.208.969.189.1811,400
Dec 23, 20208.799.168.799.049.0446,000
Dec 22, 20208.728.918.308.758.7549,400
Dec 21, 20208.598.998.308.648.64150,800
Dec 18, 20208.418.878.258.588.58286,300
Dec 17, 20209.049.108.508.878.87151,300
Dec 16, 20209.129.478.949.219.2142,000
Dec 15, 20208.949.308.789.149.1466,400
Dec 14, 20208.999.468.628.858.85108,200
Dec 11, 20209.729.728.999.089.0880,900
Dec 10, 20209.459.979.219.549.5457,900
Dec 09, 202010.0110.379.359.459.4585,700
Dec 08, 20209.4610.419.4010.0010.00119,000
Dec 07, 20209.309.508.979.509.5068,900
Dec 04, 20209.089.448.769.409.40139,900
Dec 03, 20208.599.508.599.109.10165,700
Dec 02, 20209.099.138.508.578.57155,500
Dec 01, 20208.859.268.719.209.20104,500
Nov 30, 20208.498.847.918.778.7799,600
Nov 27, 20207.728.467.728.468.4619,100
Nov 25, 20208.068.297.918.258.2553,200
Nov 24, 20208.108.267.898.178.1783,200
Nov 23, 20207.108.337.108.098.09134,500
Nov 20, 20206.427.406.427.137.13128,700
Nov 19, 20206.146.496.146.436.4315,700
Nov 18, 20206.376.446.106.146.1480,700
Nov 17, 20206.426.546.256.346.3476,200
Nov 16, 20206.636.756.356.476.47162,400
Nov 13, 20206.516.646.466.466.4696,000
Nov 12, 20206.556.676.426.506.50103,700
Nov 11, 20206.396.686.226.636.63139,900
Nov 10, 20206.506.706.196.356.35137,900
Nov 09, 20206.116.826.006.506.50179,800
Nov 06, 20205.755.895.645.835.8361,700
Nov 05, 20205.875.875.215.695.69111,700
Nov 04, 20205.125.495.065.175.1750,400
Nov 03, 20205.115.275.095.145.1422,800
Nov 02, 20205.125.204.975.025.0252,100
Oct 30, 20205.315.365.005.065.0673,100
Oct 29, 20205.075.405.015.385.3858,400
Oct 28, 20205.285.385.025.075.0790,200
Oct 27, 20205.585.585.335.385.3822,700
Oct 26, 20205.525.755.135.585.58106,100
Oct 23, 20205.195.655.195.595.5941,400
Oct 22, 20205.575.645.295.415.4166,100
Oct 21, 20205.185.525.085.485.48117,300
Oct 20, 20205.115.195.095.185.1837,800
Oct 19, 20205.155.245.075.105.1039,800
Oct 16, 20205.185.255.045.115.1136,500
Oct 15, 20204.985.224.985.225.2221,100
Oct 14, 20204.985.094.905.065.0628,400
Oct 13, 20205.115.135.025.025.0281,000
Oct 12, 20205.345.435.105.145.1445,300
Oct 09, 20205.275.435.105.335.3346,300
Oct 08, 20205.265.355.105.335.3347,400
Oct 07, 20205.395.395.005.225.2254,500
Oct 06, 20205.335.415.205.205.2066,600
Oct 05, 20205.425.505.245.375.3747,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...