Cumulus Media Inc Class A (CMLS) Historical Stock Data
2.99 ↑0.20 (7.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMLS is down -0.87% a day on average. There have been 13 days where Cumulus Media Inc Class A closed green and 17 days where CMLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.84 | 2.99 | ↑$0.15 (5.28%) | 2.80 | 3.01 | 60.98K |
| 2024-04-18 | 2.73 | 2.79 | ↑$0.06 (2.20%) | 2.67 | 2.84 | 35.09K |
| 2024-04-17 | 2.93 | 2.75 | ↓$0.18 (-5.98%) | 2.75 | 2.93 | 31.82K |
| 2024-04-16 | 3.12 | 2.87 | ↓$0.25 (-8.01%) | 2.86 | 3.12 | 37.27K |
| 2024-04-15 | 3.11 | 2.91 | ↓$0.20 (-6.43%) | 2.84 | 3.11 | 42.12K |
| 2024-04-12 | 3.09 | 3.12 | ↑$0.03 (0.97%) | 3.08 | 3.34 | 53.77K |
| 2024-04-11 | 3.08 | 3.18 | ↑$0.10 (3.25%) | 3.01 | 3.18 | 60.36K |
| 2024-04-10 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.08 | 3.19 | 70.94K |
| 2024-04-09 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.07 | 3.20 | 56.23K |
| 2024-04-08 | 3.10 | 3.13 | ↑$0.03 (0.97%) | 3.10 | 3.16 | 30.89K |
| 2024-04-05 | 3.01 | 3.10 | ↑$0.09 (2.99%) | 2.99 | 3.11 | 55.70K |
| 2024-04-04 | 3.09 | 2.99 | ↓$0.10 (-3.24%) | 2.97 | 3.15 | 63.69K |
| 2024-04-03 | 3.26 | 3.08 | ↓$0.18 (-5.52%) | 3.08 | 3.26 | 92.67K |
| 2024-04-02 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.26 | 3.50 | 78.45K |
| 2024-04-01 | 3.59 | 3.55 | ↓$0.04 (-1.11%) | 3.52 | 3.61 | 35.21K |
| 2024-03-28 | 3.31 | 3.59 | ↑$0.28 (8.46%) | 3.29 | 3.72 | 68.85K |
| 2024-03-27 | 3.09 | 3.23 | ↑$0.14 (4.53%) | 3.08 | 3.28 | 120.41K |
| 2024-03-26 | 3.40 | 3.13 | ↓$0.27 (-8.04%) | 3.10 | 3.41 | 145.47K |
| 2024-03-25 | 3.39 | 3.41 | ↑$0.02 (0.59%) | 3.32 | 3.52 | 57.56K |
| 2024-03-22 | 3.53 | 3.41 | ↓$0.12 (-3.40%) | 3.24 | 3.56 | 157.52K |
| 2024-03-21 | 3.78 | 3.50 | ↓$0.28 (-7.41%) | 3.50 | 3.78 | 84.40K |
| 2024-03-20 | 3.49 | 3.67 | ↑$0.18 (5.16%) | 3.49 | 3.70 | 49.57K |
| 2024-03-19 | 3.55 | 3.48 | ↓$0.07 (-1.97%) | 3.45 | 3.74 | 91.51K |
| 2024-03-18 | 3.60 | 3.37 | ↓$0.23 (-6.39%) | 3.36 | 3.64 | 88.30K |
| 2024-03-15 | 3.55 | 3.65 | ↑$0.10 (2.82%) | 3.55 | 3.77 | 171.79K |
| 2024-03-14 | 3.71 | 3.57 | ↓$0.14 (-3.77%) | 3.51 | 3.75 | 88.48K |
| 2024-03-13 | 3.82 | 3.73 | ↓$0.09 (-2.36%) | 3.68 | 3.92 | 115.67K |
| 2024-03-12 | 3.68 | 3.81 | ↑$0.13 (3.53%) | 3.66 | 3.95 | 144.41K |
| 2024-03-11 | 3.77 | 3.68 | ↓$0.09 (-2.39%) | 3.61 | 3.79 | 39.53K |
| 2024-03-08 | 3.51 | 3.75 | ↑$0.24 (6.84%) | 3.51 | 3.87 | 94.04K |
Create an account or log in to view more rows.
$CMLS Good morning traders
$CMLS Buy the dip
$CMLS the end is near
$CMLS Free money indeed??
$CMLS out of the way
$CMLS GET IN mofos!!!
$CMLS search and destroy bears!!
$CMLS rubbish
$CMLS id rather have a dip then rip than a gap and crap
$CMLS nearing a decent swing entry point