Advertisement
U.S. markets closed

Cumulus Media Inc. (CMLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.5900+0.3600 (+11.15%)
At close: 04:00PM EDT
3.5900 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.31003.72003.29003.59003.590068,800
Mar 27, 20243.09003.28003.08003.23003.2300120,400
Mar 26, 20243.40403.41003.10003.13003.1300145,400
Mar 25, 20243.39003.52003.32003.41003.410057,600
Mar 22, 20243.53003.56003.24003.41003.4100157,500
Mar 21, 20243.78003.78003.50003.50003.500084,400
Mar 20, 20243.49003.70403.49003.67003.670049,500
Mar 19, 20243.55003.74003.45003.48003.480091,500
Mar 18, 20243.60003.64003.36003.37003.370088,300
Mar 15, 20243.55003.77003.55003.65003.6500171,800
Mar 14, 20243.71003.75003.51003.57003.570088,500
Mar 13, 20243.82003.92003.68003.73003.7300115,700
Mar 12, 20243.68003.95003.66003.81003.8100144,400
Mar 11, 20243.77003.79003.60503.68003.680039,500
Mar 08, 20243.51003.87003.51003.75003.750094,000
Mar 07, 20243.52003.60003.29503.51003.5100176,400
Mar 06, 20243.44003.64003.44003.50003.500097,900
Mar 05, 20243.49003.59003.45003.46003.460051,800
Mar 04, 20243.70003.76003.52003.55003.550062,900
Mar 01, 20243.71003.94003.68003.74003.740078,000
Feb 29, 20243.40003.85003.40003.74003.740091,500
Feb 28, 20243.67003.78003.37003.39003.390082,700
Feb 27, 20244.08004.28503.85003.85003.8500137,100
Feb 26, 20244.71004.71004.30004.48004.480046,400
Feb 23, 20244.23004.71004.23004.70004.700069,100
Feb 22, 20243.87004.27003.87004.22004.2200289,600
Feb 21, 20243.94003.98003.82003.85003.850075,400
Feb 20, 20243.93004.01003.85003.85003.850030,700
Feb 16, 20244.01004.12003.91003.91003.910030,400
Feb 15, 20243.95004.10003.95004.05004.050029,700
Feb 14, 20243.88004.07403.88003.98003.980065,800
Feb 13, 20244.10004.10003.83003.83003.830036,600
Feb 12, 20243.99004.15503.99004.09004.090061,900
Feb 09, 20244.06004.09003.89003.93003.930081,400
Feb 08, 20244.09004.13004.05004.09004.090039,000
Feb 07, 20244.25004.25004.06004.10004.100078,900
Feb 06, 20244.26004.32004.20004.21004.210059,600
Feb 05, 20244.44004.52004.22004.31004.3100113,600
Feb 02, 20244.51004.57004.48004.48004.480021,100
Feb 01, 20244.58004.67004.49004.60004.600024,300
Jan 31, 20244.84004.84004.60004.60004.600039,000
Jan 30, 20244.79004.87004.74004.83004.830014,300
Jan 29, 20244.76004.90004.71004.79004.790024,500
Jan 26, 20244.83004.96004.77004.86004.860024,500
Jan 25, 20245.05005.12004.74004.80004.8000101,200
Jan 24, 20245.14005.18004.96005.00005.000039,700
Jan 23, 20245.00005.15004.85005.08005.080076,300
Jan 22, 20245.00005.06004.89004.89004.8900126,500
Jan 19, 20244.86005.02004.85005.00005.000042,100
Jan 18, 20244.99005.01504.87004.88004.880025,600
Jan 17, 20244.91005.02004.89004.97004.970043,100
Jan 16, 20244.93004.95004.90004.94004.940031,100
Jan 12, 20244.92005.00004.91004.93004.930033,800
Jan 11, 20245.03005.28004.91004.94004.940054,000
Jan 10, 20245.24005.30004.96004.99004.990063,500
Jan 09, 20245.01605.29005.01005.21005.210046,300
Jan 08, 20245.02005.10004.98005.08005.080021,900
Jan 05, 20245.05505.18004.98005.02005.020055,300
Jan 04, 20245.07005.17305.01005.01005.010038,900
Jan 03, 20244.97005.13004.97005.07005.070039,400
Jan 02, 20245.30005.35004.95004.97004.970043,700
Dec 29, 20235.36005.49005.32005.32005.320018,700
Dec 28, 20235.45005.51005.33005.40005.400054,500
Dec 27, 20235.37005.50005.23005.40005.400040,700
Dec 26, 20235.21005.40005.20005.39005.390061,500
Dec 22, 20235.14005.26005.10005.18005.180023,900
Dec 21, 20235.24005.32505.01005.13005.130035,900
Dec 20, 20235.22005.44005.20005.23005.230065,600
Dec 19, 20235.11005.29005.08005.22005.220096,200
Dec 18, 20235.08005.21005.08005.12005.120034,500
Dec 15, 20235.05005.20005.02005.08005.080071,300
Dec 14, 20235.03005.23904.97005.05005.050074,300
Dec 13, 20235.08005.21504.95004.99004.990063,900
Dec 12, 20235.09005.15004.99004.99004.990025,100
Dec 11, 20235.09505.14004.88005.01005.010017,200
Dec 08, 20234.95005.09004.91005.07505.075051,100
Dec 07, 20234.85005.00004.84005.00005.000043,100
Dec 06, 20234.93005.00004.84004.87004.870038,000
Dec 05, 20234.92004.99004.84004.97004.970016,200
Dec 04, 20234.99005.04504.89104.96004.960019,200
Dec 01, 20234.84005.09804.83005.00005.0000120,200
Nov 30, 20234.93005.00004.87004.87004.870033,800
Nov 29, 20235.00005.01004.88004.95004.950021,300
Nov 28, 20234.97005.16004.89005.00005.000027,200
Nov 27, 20235.07005.07004.96004.97004.970058,400
Nov 24, 20234.98005.00004.93004.99004.990010,700
Nov 22, 20234.94004.97004.81004.95004.950026,800
Nov 21, 20235.15005.23004.88004.95004.950023,100
Nov 20, 20235.13005.30005.13005.19005.190015,300
Nov 17, 20235.06005.21005.05005.17005.170020,800
Nov 16, 20235.00505.08004.94005.06005.060020,000
Nov 15, 20235.09005.38004.96005.02005.020041,300
Nov 14, 20234.91005.28004.91005.27005.270053,200
Nov 13, 20234.79004.90004.79004.85004.850020,300
Nov 10, 20234.87004.90004.83004.85004.850020,800
Nov 09, 20234.79004.87004.72504.87004.870018,800
Nov 08, 20234.86004.89004.77004.82004.820084,600
Nov 07, 20234.98505.08004.87004.91004.910022,500
Nov 06, 20234.86005.03504.86004.94004.940020,700
Nov 03, 20234.90505.03004.90004.91004.910029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...