Cumulus Media Inc. (CMLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.7300 | 2.8400 | 2.6700 | 2.7900 | 2.7900 | 35,100 |
| 17 Apr 2024 | 2.9250 | 2.9250 | 2.7500 | 2.7500 | 2.7500 | 31,800 |
| 16 Apr 2024 | 3.1200 | 3.1200 | 2.8600 | 2.8700 | 2.8700 | 37,300 |
| 15 Apr 2024 | 3.1100 | 3.1100 | 2.8400 | 2.9100 | 2.9100 | 42,100 |
| 12 Apr 2024 | 3.0900 | 3.3400 | 3.0800 | 3.1200 | 3.1200 | 53,800 |
| 11 Apr 2024 | 3.0800 | 3.1800 | 3.0100 | 3.1800 | 3.1800 | 60,400 |
| 10 Apr 2024 | 3.1100 | 3.1900 | 3.0800 | 3.1000 | 3.1000 | 70,900 |
| 09 Apr 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 56,200 |
| 08 Apr 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 30,900 |
| 05 Apr 2024 | 3.0100 | 3.1100 | 2.9850 | 3.1000 | 3.1000 | 55,700 |
| 04 Apr 2024 | 3.0900 | 3.1500 | 2.9700 | 2.9900 | 2.9900 | 63,700 |
| 03 Apr 2024 | 3.2600 | 3.2600 | 3.0800 | 3.0800 | 3.0800 | 92,700 |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.2600 | 3.3000 | 3.3000 | 78,500 |
| 01 Apr 2024 | 3.5900 | 3.6050 | 3.5200 | 3.5500 | 3.5500 | 35,200 |
| 28 Mar 2024 | 3.3100 | 3.7200 | 3.2900 | 3.5900 | 3.5900 | 68,800 |
| 27 Mar 2024 | 3.0900 | 3.2800 | 3.0800 | 3.2300 | 3.2300 | 120,400 |
| 26 Mar 2024 | 3.4040 | 3.4100 | 3.1000 | 3.1300 | 3.1300 | 145,400 |
| 25 Mar 2024 | 3.3900 | 3.5200 | 3.3200 | 3.4100 | 3.4100 | 57,600 |
| 22 Mar 2024 | 3.5300 | 3.5600 | 3.2400 | 3.4100 | 3.4100 | 157,500 |
| 21 Mar 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 84,400 |
| 20 Mar 2024 | 3.4900 | 3.7040 | 3.4900 | 3.6700 | 3.6700 | 49,500 |
| 19 Mar 2024 | 3.5500 | 3.7400 | 3.4500 | 3.4800 | 3.4800 | 91,500 |
| 18 Mar 2024 | 3.6000 | 3.6400 | 3.3600 | 3.3700 | 3.3700 | 88,300 |
| 15 Mar 2024 | 3.5500 | 3.7700 | 3.5500 | 3.6500 | 3.6500 | 171,800 |
| 14 Mar 2024 | 3.7100 | 3.7500 | 3.5100 | 3.5700 | 3.5700 | 88,500 |
| 13 Mar 2024 | 3.8200 | 3.9200 | 3.6800 | 3.7300 | 3.7300 | 115,700 |
| 12 Mar 2024 | 3.6800 | 3.9500 | 3.6600 | 3.8100 | 3.8100 | 144,400 |
| 11 Mar 2024 | 3.7700 | 3.7900 | 3.6050 | 3.6800 | 3.6800 | 39,500 |
| 08 Mar 2024 | 3.5100 | 3.8700 | 3.5100 | 3.7500 | 3.7500 | 94,000 |
| 07 Mar 2024 | 3.5200 | 3.6000 | 3.2950 | 3.5100 | 3.5100 | 176,400 |
| 06 Mar 2024 | 3.4400 | 3.6400 | 3.4400 | 3.5000 | 3.5000 | 97,900 |
| 05 Mar 2024 | 3.4900 | 3.5900 | 3.4500 | 3.4600 | 3.4600 | 51,800 |
| 04 Mar 2024 | 3.7000 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 62,900 |
| 01 Mar 2024 | 3.7100 | 3.9400 | 3.6800 | 3.7400 | 3.7400 | 78,000 |
| 29 Feb 2024 | 3.4000 | 3.8500 | 3.4000 | 3.7400 | 3.7400 | 91,500 |
| 28 Feb 2024 | 3.6700 | 3.7800 | 3.3700 | 3.3900 | 3.3900 | 82,700 |
| 27 Feb 2024 | 4.0800 | 4.2850 | 3.8500 | 3.8500 | 3.8500 | 137,100 |
| 26 Feb 2024 | 4.7100 | 4.7100 | 4.3000 | 4.4800 | 4.4800 | 46,400 |
| 23 Feb 2024 | 4.2300 | 4.7100 | 4.2300 | 4.7000 | 4.7000 | 69,100 |
| 22 Feb 2024 | 3.8700 | 4.2700 | 3.8700 | 4.2200 | 4.2200 | 289,600 |
| 21 Feb 2024 | 3.9400 | 3.9800 | 3.8200 | 3.8500 | 3.8500 | 75,400 |
| 20 Feb 2024 | 3.9300 | 4.0100 | 3.8500 | 3.8500 | 3.8500 | 30,700 |
| 16 Feb 2024 | 4.0100 | 4.1200 | 3.9100 | 3.9100 | 3.9100 | 30,400 |
| 15 Feb 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0500 | 4.0500 | 29,700 |
| 14 Feb 2024 | 3.8800 | 4.0740 | 3.8800 | 3.9800 | 3.9800 | 65,800 |
| 13 Feb 2024 | 4.1000 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 36,600 |
| 12 Feb 2024 | 3.9900 | 4.1550 | 3.9900 | 4.0900 | 4.0900 | 61,900 |
| 09 Feb 2024 | 4.0600 | 4.0900 | 3.8900 | 3.9300 | 3.9300 | 81,400 |
| 08 Feb 2024 | 4.0900 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 39,000 |
| 07 Feb 2024 | 4.2500 | 4.2500 | 4.0600 | 4.1000 | 4.1000 | 78,900 |
| 06 Feb 2024 | 4.2600 | 4.3200 | 4.2000 | 4.2100 | 4.2100 | 59,600 |
| 05 Feb 2024 | 4.4400 | 4.5200 | 4.2200 | 4.3100 | 4.3100 | 113,600 |
| 02 Feb 2024 | 4.5100 | 4.5700 | 4.4800 | 4.4800 | 4.4800 | 21,100 |
| 01 Feb 2024 | 4.5800 | 4.6700 | 4.4900 | 4.6000 | 4.6000 | 24,300 |
| 31 Jan 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 39,000 |
| 30 Jan 2024 | 4.7900 | 4.8700 | 4.7400 | 4.8300 | 4.8300 | 14,300 |
| 29 Jan 2024 | 4.7600 | 4.9000 | 4.7100 | 4.7900 | 4.7900 | 24,500 |
| 26 Jan 2024 | 4.8300 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 24,500 |
| 25 Jan 2024 | 5.0500 | 5.1200 | 4.7400 | 4.8000 | 4.8000 | 101,200 |
| 24 Jan 2024 | 5.1400 | 5.1800 | 4.9600 | 5.0000 | 5.0000 | 39,700 |
| 23 Jan 2024 | 5.0000 | 5.1500 | 4.8500 | 5.0800 | 5.0800 | 76,300 |
| 22 Jan 2024 | 5.0000 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 126,500 |
| 19 Jan 2024 | 4.8600 | 5.0200 | 4.8500 | 5.0000 | 5.0000 | 42,100 |
| 18 Jan 2024 | 4.9900 | 5.0150 | 4.8700 | 4.8800 | 4.8800 | 25,600 |
| 17 Jan 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9700 | 4.9700 | 43,100 |
| 16 Jan 2024 | 4.9300 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 31,100 |
| 12 Jan 2024 | 4.9200 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 33,800 |
| 11 Jan 2024 | 5.0300 | 5.2800 | 4.9100 | 4.9400 | 4.9400 | 54,000 |
| 10 Jan 2024 | 5.2400 | 5.3000 | 4.9600 | 4.9900 | 4.9900 | 63,500 |
| 09 Jan 2024 | 5.0160 | 5.2900 | 5.0100 | 5.2100 | 5.2100 | 46,300 |
| 08 Jan 2024 | 5.0200 | 5.1000 | 4.9800 | 5.0800 | 5.0800 | 21,900 |
| 05 Jan 2024 | 5.0550 | 5.1800 | 4.9800 | 5.0200 | 5.0200 | 55,300 |
| 04 Jan 2024 | 5.0700 | 5.1730 | 5.0100 | 5.0100 | 5.0100 | 38,900 |
| 03 Jan 2024 | 4.9700 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 39,400 |
| 02 Jan 2024 | 5.3000 | 5.3500 | 4.9500 | 4.9700 | 4.9700 | 43,700 |
| 29 Dec 2023 | 5.3600 | 5.4900 | 5.3200 | 5.3200 | 5.3200 | 18,700 |
| 28 Dec 2023 | 5.4500 | 5.5100 | 5.3300 | 5.4000 | 5.4000 | 54,500 |
| 27 Dec 2023 | 5.3700 | 5.5000 | 5.2300 | 5.4000 | 5.4000 | 40,700 |
| 26 Dec 2023 | 5.2100 | 5.4000 | 5.2000 | 5.3900 | 5.3900 | 61,500 |
| 22 Dec 2023 | 5.1400 | 5.2600 | 5.1000 | 5.1800 | 5.1800 | 23,900 |
| 21 Dec 2023 | 5.2400 | 5.3250 | 5.0100 | 5.1300 | 5.1300 | 35,900 |
| 20 Dec 2023 | 5.2200 | 5.4400 | 5.2000 | 5.2300 | 5.2300 | 65,600 |
| 19 Dec 2023 | 5.1100 | 5.2900 | 5.0800 | 5.2200 | 5.2200 | 96,200 |
| 18 Dec 2023 | 5.0800 | 5.2100 | 5.0800 | 5.1200 | 5.1200 | 34,500 |
| 15 Dec 2023 | 5.0500 | 5.2000 | 5.0200 | 5.0800 | 5.0800 | 71,300 |
| 14 Dec 2023 | 5.0300 | 5.2390 | 4.9700 | 5.0500 | 5.0500 | 74,300 |
| 13 Dec 2023 | 5.0800 | 5.2150 | 4.9500 | 4.9900 | 4.9900 | 63,900 |
| 12 Dec 2023 | 5.0900 | 5.1500 | 4.9900 | 4.9900 | 4.9900 | 25,100 |
| 11 Dec 2023 | 5.0950 | 5.1400 | 4.8800 | 5.0100 | 5.0100 | 17,200 |
| 08 Dec 2023 | 4.9500 | 5.0900 | 4.9100 | 5.0750 | 5.0750 | 51,100 |
| 07 Dec 2023 | 4.8500 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 43,100 |
| 06 Dec 2023 | 4.9300 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 38,000 |
| 05 Dec 2023 | 4.9200 | 4.9900 | 4.8400 | 4.9700 | 4.9700 | 16,200 |
| 04 Dec 2023 | 4.9900 | 5.0450 | 4.8910 | 4.9600 | 4.9600 | 19,200 |
| 01 Dec 2023 | 4.8400 | 5.0980 | 4.8300 | 5.0000 | 5.0000 | 120,200 |
| 30 Nov 2023 | 4.9300 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 33,800 |
| 29 Nov 2023 | 5.0000 | 5.0100 | 4.8800 | 4.9500 | 4.9500 | 21,300 |
| 28 Nov 2023 | 4.9700 | 5.1600 | 4.8900 | 5.0000 | 5.0000 | 27,200 |
| 27 Nov 2023 | 5.0700 | 5.0700 | 4.9600 | 4.9700 | 4.9700 | 58,400 |
| 24 Nov 2023 | 4.9800 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 10,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.