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 )

2.700 -0.100 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2024 4.580 4.670 4.490 4.600 24,346 +0.00(+0.00%)
Jan 31, 2024 4.840 4.840 4.600 4.600 39,015 -0.23(-4.76%)
Jan 30, 2024 4.790 4.870 4.740 4.830 14,330 +0.04(+0.84%)
Jan 29, 2024 4.760 4.900 4.710 4.790 24,496 -0.07(-1.44%)
Jan 26, 2024 4.830 4.960 4.770 4.860 24,513 +0.06(+1.25%)
Jan 25, 2024 5.050 5.120 4.740 4.800 101,245 -0.20(-4.00%)
Jan 24, 2024 5.140 5.180 4.960 5.000 39,684 -0.08(-1.57%)
Jan 23, 2024 5.000 5.150 4.850 5.080 76,379 +0.19(+3.89%)
Jan 22, 2024 5.000 5.060 4.890 4.890 126,455 -0.11(-2.20%)
Jan 19, 2024 4.860 5.020 4.850 5.000 42,055 +0.12(+2.46%)
Jan 18, 2024 4.990 5.015 4.870 4.880 25,644 -0.09(-1.81%)
Jan 17, 2024 4.910 5.020 4.890 4.970 43,056 +0.03(+0.61%)
Jan 16, 2024 4.930 4.950 4.900 4.940 31,099 +0.01(+0.20%)
Jan 12, 2024 4.920 5.000 4.910 4.930 33,817 -0.01(-0.20%)
Jan 11, 2024 5.030 5.280 4.910 4.940 53,981 -0.05(-1.00%)
Jan 10, 2024 5.240 5.300 4.960 4.990 63,496 -0.22(-4.22%)
Jan 09, 2024 5.016 5.290 5.010 5.210 46,313 +0.13(+2.56%)
Jan 08, 2024 5.020 5.100 4.980 5.080 21,900 +0.06(+1.20%)
Jan 05, 2024 5.050 5.180 4.980 5.020 55,279 +0.01(+0.20%)
Jan 04, 2024 5.070 5.173 5.010 5.010 38,853 -0.06(-1.18%)
Jan 03, 2024 4.970 5.130 4.970 5.070 39,441 +0.10(+2.01%)
Jan 02, 2024 5.300 5.350 4.950 4.970 43,716 -0.35(-6.58%)
Dec 29, 2023 5.360 5.490 5.320 5.320 18,731 -0.08(-1.48%)
Dec 28, 2023 5.450 5.510 5.330 5.400 54,521 +0.00(+0.00%)
Dec 27, 2023 5.370 5.500 5.230 5.400 40,712 +0.01(+0.19%)
Dec 26, 2023 5.210 5.400 5.200 5.390 61,519 +0.21(+4.05%)
Dec 22, 2023 5.140 5.260 5.100 5.180 23,900 +0.05(+0.97%)
Dec 21, 2023 5.240 5.325 5.010 5.130 35,910 -0.10(-1.91%)
Dec 20, 2023 5.220 5.440 5.200 5.230 65,567 +0.01(+0.19%)
Dec 19, 2023 5.110 5.290 5.080 5.220 96,209 +0.10(+1.95%)
Dec 18, 2023 5.080 5.210 5.080 5.120 34,528 +0.04(+0.79%)
Dec 15, 2023 5.050 5.200 5.020 5.080 71,289 +0.03(+0.59%)
Dec 14, 2023 5.030 5.239 4.970 5.050 74,283 +0.06(+1.20%)
Dec 13, 2023 5.080 5.215 4.950 4.990 63,858 +0.00(+0.00%)
Dec 12, 2023 5.090 5.150 4.990 4.990 25,070 -0.02(-0.40%)
Dec 11, 2023 5.090 5.140 4.880 5.010 17,157 -0.07(-1.28%)
Dec 08, 2023 4.950 5.090 4.910 5.075 51,057 +0.08(+1.50%)
Dec 07, 2023 4.850 5.000 4.840 5.000 43,063 +0.13(+2.67%)
Dec 06, 2023 4.930 5.000 4.840 4.870 37,966 -0.10(-2.01%)
Dec 05, 2023 4.920 4.990 4.840 4.970 16,193 +0.01(+0.20%)
Dec 04, 2023 4.990 5.045 4.891 4.960 19,155 -0.04(-0.80%)
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.