Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.150 -0.150 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.600 4.640 4.425 4.510 91,035 -0.15(-3.22%)
Oct 30, 2023 4.850 4.850 4.610 4.660 148,464 -0.11(-2.31%)
Oct 27, 2023 5.280 5.280 4.690 4.770 234,979 -0.63(-11.67%)
Oct 26, 2023 5.180 5.400 5.150 5.400 114,378 +0.22(+4.25%)
Oct 25, 2023 5.100 5.260 5.100 5.180 54,698 +0.08(+1.57%)
Oct 24, 2023 5.110 5.200 5.050 5.100 26,870 +0.06(+1.19%)
Oct 23, 2023 4.930 5.210 4.920 5.040 48,652 +0.00(+0.00%)
Oct 20, 2023 5.100 5.218 4.960 5.040 137,449 -0.09(-1.75%)
Oct 19, 2023 5.070 5.330 5.020 5.130 87,598 -0.01(-0.19%)
Oct 18, 2023 5.030 5.190 5.000 5.140 71,191 +0.10(+1.98%)
Oct 17, 2023 5.180 5.350 5.000 5.040 55,661 -0.14(-2.70%)
Oct 16, 2023 5.440 5.407 5.070 5.180 46,681 -0.05(-0.96%)
Oct 13, 2023 5.320 5.320 5.160 5.230 29,788 -0.10(-1.88%)
Oct 12, 2023 5.360 5.410 5.230 5.330 36,104 -0.03(-0.56%)
Oct 11, 2023 5.180 5.400 5.000 5.360 51,659 +0.20(+3.88%)
Oct 10, 2023 4.955 5.220 4.955 5.160 50,891 +0.18(+3.61%)
Oct 09, 2023 4.930 5.090 4.850 4.980 41,680 +0.00(+0.00%)
Oct 06, 2023 5.050 5.140 4.830 4.980 96,240 -0.16(-3.11%)
Oct 05, 2023 5.220 5.280 5.120 5.140 27,386 -0.12(-2.28%)
Oct 04, 2023 5.325 5.357 5.000 5.260 68,418 -0.04(-0.75%)
Oct 03, 2023 5.170 5.320 5.165 5.300 60,134 +0.06(+1.15%)
Oct 02, 2023 5.120 5.240 5.002 5.240 68,631 +0.15(+2.95%)
Sep 29, 2023 4.930 5.170 4.930 5.090 54,114 +0.21(+4.30%)
Sep 28, 2023 4.805 4.940 4.805 4.880 30,650 +0.03(+0.62%)
Sep 27, 2023 4.910 4.950 4.800 4.850 65,576 +0.00(+0.00%)
Sep 26, 2023 4.900 4.900 4.780 4.850 79,287 +0.00(+0.00%)
Sep 25, 2023 4.680 5.025 4.700 4.850 51,228 +0.18(+3.85%)
Sep 22, 2023 5.010 5.040 4.630 4.670 90,863 -0.31(-6.22%)
Sep 21, 2023 4.490 5.072 4.427 4.980 153,187 +0.44(+9.69%)
Sep 20, 2023 4.600 4.660 4.500 4.540 50,008 -0.02(-0.44%)
Sep 19, 2023 4.570 4.601 4.420 4.560 71,499 +0.01(+0.22%)
Sep 18, 2023 4.530 4.620 4.420 4.550 50,283 +0.10(+2.25%)
Sep 15, 2023 4.460 4.550 4.410 4.450 80,668 -0.10(-2.20%)
Sep 14, 2023 4.580 4.610 4.500 4.550 28,388 -0.03(-0.66%)
Sep 13, 2023 4.640 4.810 4.520 4.580 27,993 -0.01(-0.22%)
Sep 12, 2023 4.600 4.720 4.450 4.590 256,332 +0.01(+0.22%)
Sep 11, 2023 4.550 4.600 4.580 42,687 -0.03(-0.65%)
Sep 06, 2023 4.610 0 +0.07(+1.54%)
Sep 05, 2023 4.540 4.650 4.390 4.540 67,750 -0.06(-1.30%)
Sep 01, 2023 4.600 4.640 4.430 4.600 38,416 -0.04(-0.86%)
Aug 31, 2023 4.790 4.790 4.580 4.640 18,394 -0.06(-1.28%)
Aug 30, 2023 4.640 4.765 4.385 4.700 24,913 +0.07(+1.51%)
Aug 29, 2023 4.430 4.805 4.407 4.630 61,177 +0.25(+5.71%)
Aug 28, 2023 4.430 4.510 4.330 4.380 60,208 -0.07(-1.57%)
Aug 25, 2023 4.410 4.550 4.410 4.450 22,288 +0.04(+0.91%)
Aug 24, 2023 4.430 4.470 4.340 4.410 25,220 -0.04(-0.90%)
Aug 23, 2023 4.380 4.540 4.350 4.450 33,519 +0.12(+2.77%)
Aug 22, 2023 4.440 4.440 4.320 4.330 25,259 -0.06(-1.37%)
Aug 21, 2023 4.520 4.560 4.360 4.390 92,956 -0.14(-3.09%)
Aug 18, 2023 4.470 4.620 4.470 4.530 20,002 +0.02(+0.44%)
Aug 17, 2023 4.620 4.740 4.460 4.510 60,262 -0.13(-2.80%)
Aug 16, 2023 4.740 4.840 4.600 4.640 60,975 -0.11(-2.32%)
Aug 15, 2023 4.860 4.880 4.610 4.750 127,615 -0.17(-3.46%)
Aug 14, 2023 4.940 4.960 4.820 4.920 58,837 -0.04(-0.81%)
Aug 11, 2023 4.900 5.060 4.720 4.960 30,063 +0.03(+0.61%)
Aug 10, 2023 4.890 5.080 4.810 4.930 63,987 -0.01(-0.20%)
Aug 09, 2023 5.150 5.150 4.890 4.940 82,421 -0.16(-3.14%)
Aug 08, 2023 4.950 5.190 4.860 5.100 81,975 +0.05(+0.99%)
Aug 07, 2023 5.160 5.237 4.860 5.050 180,422 -0.22(-4.17%)
Aug 04, 2023 5.200 5.430 5.137 5.270 107,150 +0.09(+1.74%)
Aug 03, 2023 5.100 5.365 5.030 5.180 48,589 +0.09(+1.77%)
Aug 02, 2023 5.600 5.600 5.000 5.090 211,716 -0.51(-9.11%)
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.