Skip to main content

Cumulus Media Inc. - Class A Common Stock (NQ: CMLS )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3.010 3.250 2.680 2.700 128,201 -0.29(-9.70%)
Apr 19, 2024 2.840 3.010 2.800 2.990 60,977 +0.20(+7.17%)
Apr 18, 2024 2.730 2.840 2.670 2.790 35,089 +0.04(+1.45%)
Apr 17, 2024 2.920 2.925 2.750 2.750 31,817 -0.12(-4.18%)
Apr 16, 2024 3.120 3.120 2.860 2.870 37,269 -0.04(-1.37%)
Apr 15, 2024 3.110 3.110 2.840 2.910 42,124 -0.21(-6.73%)
Apr 12, 2024 3.090 3.340 3.080 3.120 53,765 -0.06(-1.89%)
Apr 11, 2024 3.080 3.180 3.010 3.180 60,356 +0.08(+2.58%)
Apr 10, 2024 3.110 3.190 3.080 3.100 70,941 -0.05(-1.59%)
Apr 09, 2024 3.200 3.200 3.070 3.150 56,228 +0.02(+0.64%)
Apr 08, 2024 3.100 3.160 3.100 3.130 30,890 +0.03(+0.97%)
Apr 05, 2024 3.010 3.110 2.985 3.100 55,702 +0.11(+3.68%)
Apr 04, 2024 3.090 3.150 2.970 2.990 63,694 -0.09(-2.92%)
Apr 03, 2024 3.260 3.260 3.080 3.080 92,673 -0.22(-6.67%)
Apr 02, 2024 3.500 3.500 3.260 3.300 78,451 -0.25(-7.04%)
Apr 01, 2024 3.590 3.605 3.520 3.550 35,208 -0.04(-1.11%)
Mar 28, 2024 3.310 3.650 3.650 3.590 68,846 +0.36(+11.15%)
Mar 27, 2024 3.090 3.280 3.080 3.230 120,411 +0.10(+3.19%)
Mar 26, 2024 3.400 3.410 3.100 3.130 145,467 -0.28(-8.21%)
Mar 25, 2024 3.390 3.520 3.320 3.410 57,558 +0.00(+0.00%)
Mar 22, 2024 3.530 3.560 3.240 3.410 157,520 -0.09(-2.57%)
Mar 21, 2024 3.780 3.780 3.500 3.500 84,399 -0.17(-4.63%)
Mar 20, 2024 3.490 3.704 3.490 3.670 49,544 +0.19(+5.46%)
Mar 19, 2024 3.550 3.740 3.450 3.480 91,513 +0.11(+3.26%)
Mar 18, 2024 3.600 3.640 3.360 3.370 88,302 -0.28(-7.67%)
Mar 15, 2024 3.550 3.770 3.550 3.650 171,792 +0.08(+2.24%)
Mar 14, 2024 3.710 3.750 3.510 3.570 88,480 -0.16(-4.29%)
Mar 13, 2024 3.820 3.920 3.680 3.730 115,672 -0.08(-2.10%)
Mar 12, 2024 3.680 3.950 3.660 3.810 144,413 +0.13(+3.53%)
Mar 11, 2024 3.770 3.790 3.605 3.680 39,532 -0.07(-1.87%)
Mar 08, 2024 3.510 3.870 3.510 3.750 94,037 +0.24(+6.84%)
Mar 07, 2024 3.520 3.600 3.295 3.510 176,357 +0.01(+0.29%)
Mar 06, 2024 3.440 3.640 3.440 3.500 97,934 +0.04(+1.16%)
Mar 05, 2024 3.490 3.590 3.450 3.460 51,843 -0.09(-2.54%)
Mar 04, 2024 3.700 3.760 3.520 3.550 62,941 -0.19(-5.08%)
Mar 01, 2024 3.710 3.940 3.680 3.740 77,954 +0.00(+0.00%)
Feb 29, 2024 3.400 3.850 3.400 3.740 91,472 +0.35(+10.32%)
Feb 28, 2024 3.670 3.780 3.370 3.390 82,661 -0.46(-11.95%)
Feb 27, 2024 4.080 4.285 3.850 3.850 137,081 -0.63(-14.06%)
Feb 26, 2024 4.710 4.710 4.300 4.480 46,443 -0.22(-4.68%)
Feb 23, 2024 4.230 4.710 4.230 4.700 69,127 +0.48(+11.37%)
Feb 22, 2024 3.870 4.270 3.870 4.220 307,731 +0.37(+9.61%)
Feb 21, 2024 3.940 3.980 3.820 3.850 75,406 +0.00(+0.00%)
Feb 20, 2024 3.930 4.010 3.850 3.850 30,684 -0.06(-1.53%)
Feb 16, 2024 4.010 4.120 3.910 3.910 30,439 -0.14(-3.46%)
Feb 15, 2024 3.950 4.100 3.950 4.050 29,718 +0.07(+1.76%)
Feb 14, 2024 3.880 4.074 3.880 3.980 65,769 +0.15(+3.92%)
Feb 13, 2024 4.100 4.100 3.830 3.830 36,646 -0.26(-6.36%)
Feb 12, 2024 3.990 4.155 3.990 4.090 61,899 +0.16(+4.07%)
Feb 09, 2024 4.060 4.090 3.890 3.930 81,357 -0.16(-3.91%)
Feb 08, 2024 4.090 4.130 4.050 4.090 39,041 -0.01(-0.24%)
Feb 07, 2024 4.250 4.250 4.060 4.100 78,871 -0.11(-2.61%)
Feb 06, 2024 4.260 4.320 4.200 4.210 59,592 -0.10(-2.32%)
Feb 05, 2024 4.440 4.520 4.220 4.310 113,557 -0.17(-3.79%)
Feb 02, 2024 4.510 4.570 4.480 4.480 21,068 -0.12(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.