Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7616 +0.0717 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6800 0.7770 0.6800 0.7616 61,662 +0.07(+10.39%)
Nov 26, 2024 0.6900 0.7749 0.6899 0.6899 24,781 -0.01(-1.72%)
Nov 25, 2024 0.7042 0.8392 0.7000 0.7020 61,405 -0.02(-3.31%)
Nov 22, 2024 0.6996 0.7500 0.6996 0.7260 72,826 -0.01(-1.22%)
Nov 21, 2024 0.7170 0.7480 0.7000 0.7350 31,788 +0.00(+0.55%)
Nov 20, 2024 0.8000 0.8400 0.6889 0.7310 160,613 -0.04(-5.08%)
Nov 19, 2024 0.7900 0.8400 0.7500 0.7701 32,664 -0.03(-4.12%)
Nov 18, 2024 0.7100 0.8300 0.7042 0.8032 83,249 +0.09(+13.13%)
Nov 15, 2024 0.7050 0.7379 0.7002 0.7100 20,644 -0.01(-1.39%)
Nov 14, 2024 0.7200 0.7600 0.7003 0.7200 52,760 +0.01(+1.41%)
Nov 13, 2024 0.7500 0.7560 0.7000 0.7100 96,414 -0.04(-5.59%)
Nov 12, 2024 0.7800 0.8000 0.7500 0.7520 47,249 -0.04(-4.81%)
Nov 11, 2024 0.8800 0.9017 0.7900 0.7900 186,835 -0.09(-10.13%)
Nov 08, 2024 0.8800 0.9000 0.8402 0.8790 59,478 +0.01(+0.92%)
Nov 07, 2024 0.8799 0.9400 0.8653 0.8710 55,893 -0.01(-1.02%)
Nov 06, 2024 0.8990 0.8990 0.8590 0.8800 29,217 +0.01(+1.15%)
Nov 05, 2024 0.9100 0.9400 0.8700 0.8700 63,008 -0.06(-6.45%)
Nov 04, 2024 0.9500 0.9500 0.8900 0.9300 80,210 -0.01(-1.06%)
Nov 01, 2024 1.210 1.210 0.8800 0.9400 226,164 -0.23(-19.66%)
Oct 31, 2024 1.150 1.210 1.150 1.170 31,532 +0.00(+0.00%)
Oct 30, 2024 1.170 1.190 1.150 1.170 19,633 +0.00(+0.43%)
Oct 29, 2024 1.190 1.210 1.165 1.165 19,153 -0.04(-3.72%)
Oct 28, 2024 1.160 1.230 1.160 1.210 26,143 +0.05(+4.31%)
Oct 25, 2024 1.150 1.200 1.140 1.160 24,498 -0.01(-0.85%)
Oct 24, 2024 1.130 1.180 1.130 1.170 58,434 +0.03(+2.63%)
Oct 23, 2024 1.150 1.190 1.130 1.140 62,232 +0.00(+0.00%)
Oct 22, 2024 1.280 1.323 1.140 1.140 94,405 -0.12(-9.52%)
Oct 21, 2024 1.290 1.308 1.260 1.260 19,935 -0.02(-1.56%)
Oct 18, 2024 1.320 1.320 1.250 1.280 72,257 -0.06(-4.48%)
Oct 17, 2024 1.290 1.390 1.240 1.340 70,349 +0.07(+5.51%)
Oct 16, 2024 1.260 1.305 1.240 1.270 155,131 -0.02(-1.55%)
Oct 15, 2024 1.300 1.300 1.290 1.290 47,602 -0.04(-3.01%)
Oct 14, 2024 1.390 1.427 1.300 1.330 40,588 -0.03(-2.21%)
Oct 11, 2024 1.330 1.380 1.310 1.360 18,723 +0.06(+4.62%)
Oct 10, 2024 1.310 1.405 1.300 1.300 42,246 -0.07(-5.11%)
Oct 09, 2024 1.410 1.410 1.310 1.370 35,919 +0.00(+0.00%)
Oct 08, 2024 1.382 1.410 1.347 1.370 6,934 -0.02(-1.44%)
Oct 07, 2024 1.280 1.480 1.280 1.390 17,121 +0.09(+6.92%)
Oct 04, 2024 1.250 1.440 1.250 1.300 138,534 +0.03(+2.36%)
Oct 03, 2024 1.260 1.580 1.250 1.270 127,744 +0.00(+0.00%)
Oct 02, 2024 1.350 1.350 1.261 1.270 30,283 -0.02(-1.55%)
Oct 01, 2024 1.430 1.429 1.290 1.290 25,407 -0.02(-1.53%)
Sep 30, 2024 1.340 1.380 1.310 1.310 25,334 -0.08(-5.76%)
Sep 27, 2024 1.460 1.460 1.360 1.390 42,288 -0.08(-5.44%)
Sep 26, 2024 1.530 1.530 1.450 1.470 50,518 +0.02(+1.38%)
Sep 25, 2024 1.420 1.450 1.410 1.450 15,186 +0.00(+0.00%)
Sep 24, 2024 1.415 1.490 1.415 1.450 70,273 +0.03(+2.11%)
Sep 23, 2024 1.520 1.520 1.410 1.420 94,100 -0.10(-6.58%)
Sep 20, 2024 1.530 1.530 1.470 1.520 42,334 +0.03(+2.01%)
Sep 19, 2024 1.500 1.545 1.470 1.490 5,594 +0.01(+0.68%)
Sep 18, 2024 1.480 1.500 1.470 1.480 13,113 +0.00(+0.00%)
Sep 17, 2024 1.500 1.500 1.480 1.480 11,799 -0.06(-3.90%)
Sep 16, 2024 1.520 1.560 1.510 1.540 13,707 +0.01(+0.65%)
Sep 13, 2024 1.559 1.559 1.500 1.530 9,164 +0.01(+0.66%)
Sep 12, 2024 1.520 1.540 1.470 1.520 30,256 -0.02(-1.30%)
Sep 11, 2024 1.480 1.550 1.480 1.540 83,985 +0.04(+2.67%)
Sep 10, 2024 1.480 1.500 1.470 1.500 5,337 +0.00(+0.00%)
Sep 09, 2024 1.480 1.500 1.460 1.500 31,696 +0.01(+0.67%)
Sep 06, 2024 1.540 1.540 1.490 1.490 8,972 -0.07(-4.49%)
Sep 05, 2024 1.560 1.560 1.499 1.560 18,248 +0.02(+1.30%)
Sep 04, 2024 1.570 1.600 1.520 1.540 47,025 -0.04(-2.53%)
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.