NasdaqGM - Nasdaq Real Time Price USD

Cumulus Media Inc. (CMLS)

Compare
0.7787 -0.0126 (-1.59%)
At close: 4:00 PM EST
0.7787 0.00 (0.00%)
After hours: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 0.7600 0.8350 0.7600 0.7787 0.7787 42,726
Nov 29, 2024 0.7780 0.8300 0.7770 0.7770 0.7770 26,900
Nov 27, 2024 0.6800 0.7770 0.6800 0.7620 0.7620 62,300
Nov 26, 2024 0.6900 0.7750 0.6900 0.6900 0.6900 24,800
Nov 25, 2024 0.7040 0.8390 0.7000 0.7020 0.7020 61,400
Nov 22, 2024 0.7000 0.7500 0.7000 0.7260 0.7260 72,600
Nov 21, 2024 0.7170 0.7480 0.7000 0.7350 0.7350 31,800
Nov 20, 2024 0.8000 0.8400 0.6890 0.7310 0.7310 160,600
Nov 19, 2024 0.7900 0.8400 0.7500 0.7700 0.7700 32,700
Nov 18, 2024 0.7100 0.8300 0.7040 0.8030 0.8030 83,200
Nov 15, 2024 0.7050 0.7380 0.7000 0.7100 0.7100 20,600
Nov 14, 2024 0.7200 0.7600 0.7000 0.7200 0.7200 52,800
Nov 13, 2024 0.7500 0.7560 0.7000 0.7100 0.7100 96,400
Nov 12, 2024 0.7800 0.8000 0.7500 0.7520 0.7520 51,200
Nov 11, 2024 0.8800 0.9020 0.7900 0.7900 0.7900 186,800
Nov 8, 2024 0.8800 0.9000 0.8400 0.8790 0.8790 59,500
Nov 7, 2024 0.8800 0.9400 0.8650 0.8710 0.8710 55,900
Nov 6, 2024 0.8990 0.8990 0.8590 0.8800 0.8800 29,200
Nov 5, 2024 0.9100 0.9400 0.8700 0.8700 0.8700 63,700
Nov 4, 2024 0.9500 0.9500 0.8900 0.9300 0.9300 80,200
Nov 1, 2024 1.2100 1.2100 0.8800 0.9400 0.9400 226,100
Oct 31, 2024 1.1500 1.2100 1.1500 1.1700 1.1700 31,500
Oct 30, 2024 1.1700 1.1900 1.1500 1.1700 1.1700 19,600
Oct 29, 2024 1.1900 1.2100 1.1650 1.1650 1.1650 19,200
Oct 28, 2024 1.1600 1.2300 1.1600 1.2100 1.2100 26,100
Oct 25, 2024 1.1500 1.2000 1.1400 1.1600 1.1600 24,500
Oct 24, 2024 1.1300 1.1800 1.1300 1.1700 1.1700 58,400
Oct 23, 2024 1.1500 1.1900 1.1300 1.1400 1.1400 62,200
Oct 22, 2024 1.2800 1.3230 1.1400 1.1400 1.1400 94,400
Oct 21, 2024 1.2900 1.3080 1.2600 1.2600 1.2600 19,900
Oct 18, 2024 1.3200 1.3200 1.2500 1.2800 1.2800 72,300
Oct 17, 2024 1.2900 1.3900 1.2400 1.3400 1.3400 70,300
Oct 16, 2024 1.2600 1.3050 1.2400 1.2700 1.2700 155,100
Oct 15, 2024 1.3000 1.3000 1.2900 1.2900 1.2900 47,600
Oct 14, 2024 1.3900 1.4270 1.3000 1.3300 1.3300 40,600
Oct 11, 2024 1.3250 1.3800 1.3100 1.3600 1.3600 18,700
Oct 10, 2024 1.3100 1.4050 1.3000 1.3000 1.3000 42,200
Oct 9, 2024 1.4100 1.4100 1.3100 1.3700 1.3700 35,900
Oct 8, 2024 1.3820 1.4100 1.3470 1.3700 1.3700 6,900
Oct 7, 2024 1.2800 1.4800 1.2800 1.3900 1.3900 17,100
Oct 4, 2024 1.2500 1.4400 1.2500 1.3000 1.3000 138,500
Oct 3, 2024 1.2600 1.5800 1.2500 1.2700 1.2700 127,700
Oct 2, 2024 1.3500 1.3500 1.2610 1.2700 1.2700 30,300
Oct 1, 2024 1.4300 1.4300 1.2900 1.2900 1.2900 25,400
Sep 30, 2024 1.3400 1.3800 1.3100 1.3100 1.3100 25,300
Sep 27, 2024 1.4560 1.4600 1.3600 1.3900 1.3900 42,300
Sep 26, 2024 1.5300 1.5300 1.4500 1.4700 1.4700 50,500
Sep 25, 2024 1.4250 1.4500 1.4100 1.4500 1.4500 15,200
Sep 24, 2024 1.4150 1.4900 1.4150 1.4500 1.4500 70,300
Sep 23, 2024 1.5200 1.5200 1.4100 1.4200 1.4200 94,100
Sep 20, 2024 1.5300 1.5300 1.4700 1.5200 1.5200 42,300
Sep 19, 2024 1.5000 1.5450 1.4700 1.4900 1.4900 5,600
Sep 18, 2024 1.4800 1.5000 1.4700 1.4800 1.4800 13,100
Sep 17, 2024 1.5000 1.5000 1.4800 1.4800 1.4800 11,800
Sep 16, 2024 1.5200 1.5600 1.5100 1.5400 1.5400 13,700
Sep 13, 2024 1.5590 1.5590 1.5000 1.5300 1.5300 9,200
Sep 12, 2024 1.5200 1.5400 1.4700 1.5200 1.5200 30,300
Sep 11, 2024 1.4820 1.5500 1.4800 1.5400 1.5400 84,000
Sep 10, 2024 1.4800 1.5000 1.4700 1.5000 1.5000 5,300
Sep 9, 2024 1.4800 1.5000 1.4600 1.5000 1.5000 31,700
Sep 6, 2024 1.5400 1.5400 1.4900 1.4900 1.4900 9,000
Sep 5, 2024 1.5600 1.5600 1.4990 1.5600 1.5600 18,200
Sep 4, 2024 1.5700 1.6000 1.5200 1.5400 1.5400 47,000
Sep 3, 2024 1.6400 1.6400 1.5800 1.5800 1.5800 14,600
Aug 30, 2024 1.7000 1.7100 1.6400 1.6600 1.6600 13,500
Aug 29, 2024 1.6700 1.7100 1.6700 1.6900 1.6900 27,300
Aug 28, 2024 1.6800 1.6900 1.6800 1.6900 1.6900 27,400
Aug 27, 2024 1.6500 1.6700 1.6300 1.6600 1.6600 30,400
Aug 26, 2024 1.6500 1.6700 1.6500 1.6700 1.6700 7,100
Aug 23, 2024 1.5740 1.7200 1.5740 1.6500 1.6500 52,200
Aug 22, 2024 1.5200 1.6800 1.5200 1.6500 1.6500 6,900
Aug 21, 2024 1.6290 1.6700 1.5700 1.6700 1.6700 15,700
Aug 20, 2024 1.7200 1.7200 1.6300 1.6500 1.6500 27,500
Aug 19, 2024 1.6350 1.7050 1.6350 1.7000 1.7000 43,300
Aug 16, 2024 1.5710 1.6400 1.5400 1.6400 1.6400 18,800
Aug 15, 2024 1.4600 1.5600 1.4600 1.5600 1.5600 11,500
Aug 14, 2024 1.5200 1.5200 1.4600 1.4700 1.4700 42,400
Aug 13, 2024 1.5900 1.5900 1.5140 1.5200 1.5200 26,100
Aug 12, 2024 1.5300 1.6400 1.4700 1.5500 1.5500 68,000
Aug 9, 2024 1.4500 1.5100 1.4500 1.5100 1.5100 14,200
Aug 8, 2024 1.3800 1.5040 1.3800 1.4100 1.4100 20,100
Aug 7, 2024 1.5400 1.6620 1.3000 1.3400 1.3400 73,400
Aug 6, 2024 1.6200 1.8900 1.5500 1.5600 1.5600 48,600
Aug 5, 2024 1.4900 1.5900 1.4000 1.5600 1.5600 53,500
Aug 2, 2024 1.9300 2.0500 1.2900 1.6200 1.6200 118,200
Aug 1, 2024 2.0900 2.0900 1.8700 1.9900 1.9900 38,000
Jul 31, 2024 2.0100 2.1200 1.9800 2.0000 2.0000 44,800
Jul 30, 2024 2.0900 2.0900 2.0000 2.0800 2.0800 18,800
Jul 29, 2024 2.1040 2.1040 2.0100 2.0700 2.0700 9,300
Jul 26, 2024 2.1000 2.1000 1.9800 2.0500 2.0500 28,400
Jul 25, 2024 2.0800 2.0800 2.0000 2.0500 2.0500 16,700
Jul 24, 2024 2.1200 2.1300 2.0000 2.0600 2.0600 56,900
Jul 23, 2024 2.1460 2.1550 2.0200 2.1100 2.1100 103,900
Jul 22, 2024 2.1400 2.2000 2.0600 2.1000 2.1000 18,600
Jul 19, 2024 2.1400 2.1900 2.0500 2.0500 2.0500 11,000
Jul 18, 2024 2.0000 2.2000 2.0000 2.1000 2.1000 20,700
Jul 17, 2024 2.1000 2.1400 2.0500 2.1400 2.1400 11,300
Jul 16, 2024 2.0800 2.2100 2.0400 2.0500 2.0500 44,600
Jul 15, 2024 2.1100 2.2240 2.0100 2.0100 2.0100 35,300
Jul 12, 2024 2.0900 2.2400 1.9900 2.0900 2.0900 66,700
Jul 11, 2024 1.9770 2.0600 1.8960 2.0200 2.0200 61,300
Jul 10, 2024 1.9500 1.9500 1.8700 1.9200 1.9200 7,200
Jul 9, 2024 1.8680 1.8700 1.7800 1.8700 1.8700 29,700
Jul 8, 2024 1.9400 1.9400 1.8500 1.8900 1.8900 31,500
Jul 5, 2024 1.9100 2.0000 1.8900 1.9800 1.9800 22,400
Jul 3, 2024 1.9600 2.0000 1.9400 1.9400 1.9400 4,800
Jul 2, 2024 1.9790 2.0000 1.8900 1.9000 1.9000 5,100
Jul 1, 2024 2.0400 2.0400 1.8900 1.9500 1.9500 27,600
Jun 28, 2024 1.9700 2.0800 1.9700 2.0400 2.0400 31,300
Jun 27, 2024 2.0000 2.0150 1.8700 2.0000 2.0000 40,400
Jun 26, 2024 2.0000 2.0300 1.9700 2.0100 2.0100 18,100
Jun 25, 2024 2.0470 2.0470 1.9100 1.9800 1.9800 28,000
Jun 24, 2024 1.8900 2.0750 1.8900 1.9700 1.9700 21,000
Jun 21, 2024 1.9290 1.9600 1.8400 1.8700 1.8700 47,400
Jun 20, 2024 1.8500 1.9000 1.8400 1.8400 1.8400 11,400
Jun 18, 2024 2.0250 2.0250 1.8600 1.8800 1.8800 27,900
Jun 17, 2024 1.9700 2.0000 1.9300 1.9500 1.9500 16,800
Jun 14, 2024 1.9800 2.0500 1.9300 1.9400 1.9400 32,800
Jun 13, 2024 2.0180 2.1100 1.9800 1.9800 1.9800 28,600
Jun 12, 2024 2.1200 2.1550 2.0200 2.0300 2.0300 18,200
Jun 11, 2024 2.1800 2.2050 2.0700 2.0700 2.0700 13,900
Jun 10, 2024 2.3000 2.4000 2.1800 2.2400 2.2400 25,700
Jun 7, 2024 1.9900 2.4900 1.9900 2.3700 2.3700 155,100
Jun 6, 2024 2.1000 2.1800 1.9200 1.9500 1.9500 46,000
Jun 5, 2024 2.1500 2.2550 2.0760 2.1400 2.1400 30,000
Jun 4, 2024 2.2900 2.2900 2.1100 2.1200 2.1200 40,700
Jun 3, 2024 2.3700 2.4000 2.2600 2.2600 2.2600 20,700
May 31, 2024 2.3200 2.4600 2.3200 2.3300 2.3300 26,400
May 30, 2024 2.3980 2.4200 2.2600 2.3300 2.3300 47,800
May 29, 2024 2.5200 2.7680 2.3400 2.3400 2.3400 29,500
May 28, 2024 2.5700 2.6600 2.4800 2.5500 2.5500 33,700
May 24, 2024 2.5900 2.7490 2.5200 2.6100 2.6100 33,100
May 23, 2024 2.7500 2.8700 2.4800 2.5700 2.5700 47,400
May 22, 2024 2.8720 2.8800 2.7200 2.7800 2.7800 28,900
May 21, 2024 3.0380 3.0380 2.9000 2.9000 2.9000 25,400
May 20, 2024 3.1500 3.1500 2.9300 2.9800 2.9800 33,900
May 17, 2024 3.2600 3.3400 3.1500 3.1500 3.1500 44,100
May 16, 2024 2.8500 3.3000 2.8350 3.3000 3.3000 87,100
May 15, 2024 2.8000 2.8800 2.7400 2.8400 2.8400 34,100
May 14, 2024 2.7200 2.8600 2.6890 2.7900 2.7900 41,600
May 13, 2024 2.6800 2.7400 2.6700 2.7000 2.7000 51,900
May 10, 2024 2.6690 2.6850 2.6200 2.6700 2.6700 16,000
May 9, 2024 2.7000 2.7300 2.6300 2.6700 2.6700 35,300
May 8, 2024 2.6900 2.7600 2.6500 2.7000 2.7000 62,100
May 7, 2024 2.8800 2.9400 2.8000 2.8000 2.8000 35,100
May 6, 2024 2.7600 2.9800 2.7600 2.8500 2.8500 43,500
May 3, 2024 2.6500 3.0700 2.6500 2.7500 2.7500 72,700
May 2, 2024 2.6700 2.7500 2.6100 2.6400 2.6400 28,600
May 1, 2024 2.6300 2.7300 2.6100 2.6100 2.6100 23,300
Apr 30, 2024 2.6230 2.7000 2.5940 2.6300 2.6300 14,000
Apr 29, 2024 2.7300 2.7300 2.6600 2.7300 2.7300 41,900
Apr 26, 2024 2.7400 2.8900 2.6100 2.6800 2.6800 55,600
Apr 25, 2024 2.6310 2.7900 2.6100 2.7600 2.7600 24,100
Apr 24, 2024 2.7450 2.7450 2.6300 2.7000 2.7000 47,000
Apr 23, 2024 2.7100 2.8400 2.7000 2.7000 2.7000 67,500
Apr 22, 2024 3.0100 3.2500 2.6800 2.7000 2.7000 128,200
Apr 19, 2024 2.8400 3.0100 2.8000 2.9900 2.9900 61,000
Apr 18, 2024 2.7300 2.8400 2.6700 2.7900 2.7900 35,100
Apr 17, 2024 2.9250 2.9250 2.7500 2.7500 2.7500 31,800
Apr 16, 2024 3.1200 3.1200 2.8600 2.8700 2.8700 37,300
Apr 15, 2024 3.1100 3.1100 2.8400 2.9100 2.9100 42,100
Apr 12, 2024 3.0900 3.3400 3.0800 3.1200 3.1200 53,800
Apr 11, 2024 3.0800 3.1800 3.0100 3.1800 3.1800 60,400
Apr 10, 2024 3.1100 3.1900 3.0800 3.1000 3.1000 70,900
Apr 9, 2024 3.2000 3.2000 3.0700 3.1500 3.1500 56,200
Apr 8, 2024 3.1000 3.1600 3.1000 3.1300 3.1300 30,900
Apr 5, 2024 3.0100 3.1100 2.9850 3.1000 3.1000 55,700
Apr 4, 2024 3.0900 3.1500 2.9700 2.9900 2.9900 63,700
Apr 3, 2024 3.2600 3.2600 3.0800 3.0800 3.0800 92,700
Apr 2, 2024 3.5000 3.5000 3.2600 3.3000 3.3000 78,500
Apr 1, 2024 3.5900 3.6050 3.5200 3.5500 3.5500 35,200
Mar 28, 2024 3.3100 3.7200 3.2900 3.5900 3.5900 68,800
Mar 27, 2024 3.0900 3.2800 3.0800 3.2300 3.2300 120,400
Mar 26, 2024 3.4040 3.4100 3.1000 3.1300 3.1300 145,400
Mar 25, 2024 3.3900 3.5200 3.3200 3.4100 3.4100 57,600
Mar 22, 2024 3.5300 3.5600 3.2400 3.4100 3.4100 157,500
Mar 21, 2024 3.7800 3.7800 3.5000 3.5000 3.5000 84,400
Mar 20, 2024 3.4900 3.7040 3.4900 3.6700 3.6700 49,500
Mar 19, 2024 3.5500 3.7400 3.4500 3.4800 3.4800 91,500
Mar 18, 2024 3.6000 3.6400 3.3600 3.3700 3.3700 88,300
Mar 15, 2024 3.5500 3.7700 3.5500 3.6500 3.6500 171,800
Mar 14, 2024 3.7100 3.7500 3.5100 3.5700 3.5700 88,500
Mar 13, 2024 3.8200 3.9200 3.6800 3.7300 3.7300 115,700
Mar 12, 2024 3.6800 3.9500 3.6600 3.8100 3.8100 144,400
Mar 11, 2024 3.7700 3.7900 3.6050 3.6800 3.6800 39,500
Mar 8, 2024 3.5100 3.8700 3.5100 3.7500 3.7500 94,000
Mar 7, 2024 3.5200 3.6000 3.2950 3.5100 3.5100 176,400
Mar 6, 2024 3.4400 3.6400 3.4400 3.5000 3.5000 97,900
Mar 5, 2024 3.4900 3.5900 3.4500 3.4600 3.4600 51,800
Mar 4, 2024 3.7000 3.7600 3.5200 3.5500 3.5500 62,900
Mar 1, 2024 3.7100 3.9400 3.6800 3.7400 3.7400 78,000
Feb 29, 2024 3.4000 3.8500 3.4000 3.7400 3.7400 91,500
Feb 28, 2024 3.6700 3.7800 3.3700 3.3900 3.3900 82,700
Feb 27, 2024 4.0800 4.2850 3.8500 3.8500 3.8500 137,100
Feb 26, 2024 4.7100 4.7100 4.3000 4.4800 4.4800 46,400
Feb 23, 2024 4.2300 4.7100 4.2300 4.7000 4.7000 69,100
Feb 22, 2024 3.8700 4.2700 3.8700 4.2200 4.2200 289,600
Feb 21, 2024 3.9400 3.9800 3.8200 3.8500 3.8500 75,400
Feb 20, 2024 3.9300 4.0100 3.8500 3.8500 3.8500 30,700
Feb 16, 2024 4.0100 4.1200 3.9100 3.9100 3.9100 30,400
Feb 15, 2024 3.9500 4.1000 3.9500 4.0500 4.0500 29,700
Feb 14, 2024 3.8800 4.0740 3.8800 3.9800 3.9800 65,800
Feb 13, 2024 4.1000 4.1000 3.8300 3.8300 3.8300 36,600
Feb 12, 2024 3.9900 4.1550 3.9900 4.0900 4.0900 61,900
Feb 9, 2024 4.0600 4.0900 3.8900 3.9300 3.9300 81,400
Feb 8, 2024 4.0900 4.1300 4.0500 4.0900 4.0900 39,000
Feb 7, 2024 4.2500 4.2500 4.0600 4.1000 4.1000 78,900
Feb 6, 2024 4.2600 4.3200 4.2000 4.2100 4.2100 59,600
Feb 5, 2024 4.4400 4.5200 4.2200 4.3100 4.3100 113,600
Feb 2, 2024 4.5100 4.5700 4.4800 4.4800 4.4800 21,100
Feb 1, 2024 4.5800 4.6700 4.4900 4.6000 4.6000 24,300
Jan 31, 2024 4.8400 4.8400 4.6000 4.6000 4.6000 39,000
Jan 30, 2024 4.7900 4.8700 4.7400 4.8300 4.8300 14,300
Jan 29, 2024 4.7600 4.9000 4.7100 4.7900 4.7900 24,500
Jan 26, 2024 4.8300 4.9600 4.7700 4.8600 4.8600 24,500
Jan 25, 2024 5.0500 5.1200 4.7400 4.8000 4.8000 101,200
Jan 24, 2024 5.1400 5.1800 4.9600 5.0000 5.0000 39,700
Jan 23, 2024 5.0000 5.1500 4.8500 5.0800 5.0800 76,300
Jan 22, 2024 5.0000 5.0600 4.8900 4.8900 4.8900 126,500
Jan 19, 2024 4.8600 5.0200 4.8500 5.0000 5.0000 42,100
Jan 18, 2024 4.9900 5.0150 4.8700 4.8800 4.8800 25,600
Jan 17, 2024 4.9100 5.0200 4.8900 4.9700 4.9700 43,100
Jan 16, 2024 4.9300 4.9500 4.9000 4.9400 4.9400 31,100
Jan 12, 2024 4.9200 5.0000 4.9100 4.9300 4.9300 33,800
Jan 11, 2024 5.0300 5.2800 4.9100 4.9400 4.9400 54,000
Jan 10, 2024 5.2400 5.3000 4.9600 4.9900 4.9900 63,500
Jan 9, 2024 5.0160 5.2900 5.0100 5.2100 5.2100 46,300
Jan 8, 2024 5.0200 5.1000 4.9800 5.0800 5.0800 21,900
Jan 5, 2024 5.0550 5.1800 4.9800 5.0200 5.0200 55,300
Jan 4, 2024 5.0700 5.1730 5.0100 5.0100 5.0100 38,900
Jan 3, 2024 4.9700 5.1300 4.9700 5.0700 5.0700 39,400
Jan 2, 2024 5.3000 5.3500 4.9500 4.9700 4.9700 43,700
Dec 29, 2023 5.3600 5.4900 5.3200 5.3200 5.3200 18,700
Dec 28, 2023 5.4500 5.5100 5.3300 5.4000 5.4000 54,500
Dec 27, 2023 5.3700 5.5000 5.2300 5.4000 5.4000 40,700
Dec 26, 2023 5.2100 5.4000 5.2000 5.3900 5.3900 61,500
Dec 22, 2023 5.1400 5.2600 5.1000 5.1800 5.1800 23,900
Dec 21, 2023 5.2400 5.3250 5.0100 5.1300 5.1300 35,900
Dec 20, 2023 5.2200 5.4400 5.2000 5.2300 5.2300 65,600
Dec 19, 2023 5.1100 5.2900 5.0800 5.2200 5.2200 96,200
Dec 18, 2023 5.0800 5.2100 5.0800 5.1200 5.1200 34,500
Dec 15, 2023 5.0500 5.2000 5.0200 5.0800 5.0800 71,300
Dec 14, 2023 5.0300 5.2390 4.9700 5.0500 5.0500 74,300
Dec 13, 2023 5.0800 5.2150 4.9500 4.9900 4.9900 63,900
Dec 12, 2023 5.0900 5.1500 4.9900 4.9900 4.9900 25,100
Dec 11, 2023 5.0950 5.1400 4.8800 5.0100 5.0100 17,200
Dec 8, 2023 4.9500 5.0900 4.9100 5.0750 5.0750 51,100
Dec 7, 2023 4.8500 5.0000 4.8400 5.0000 5.0000 43,100
Dec 6, 2023 4.9300 5.0000 4.8400 4.8700 4.8700 38,000
Dec 5, 2023 4.9200 4.9900 4.8400 4.9700 4.9700 16,200
Dec 4, 2023 4.9900 5.0450 4.8910 4.9600 4.9600 19,200

Related Tickers

BBGI Beasley Broadcast Group, Inc.
8.30
-6.85%
 
IHRT iHeartMedia, Inc.
2.4700
+7.86%
 
SALM Salem Media Group, Inc.
0.2200
0.00%
 
EMMS Emmis Corporation
4.1500
+5.06%
 
GTN-A Gray Television, Inc.
6.88
-5.62%
 
GTN Gray Television, Inc.
4.3700
+2.34%
 
NXST Nexstar Media Group, Inc.
173.16
+1.51%
 
UONE Urban One, Inc.
1.7900
+8.48%
 
IHRTB iHeartMedia, Inc.
1.8000
0.00%
 
PBSFY ProSiebenSat.1 Media SE
1.1800
-0.84%