Skip to main content

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

3.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.710 3.940 3.680 3.740 77,953 +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%)
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%)
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.