Cumulus Media Inc (CMLS) Historical Stock Data

12.50 ↓0.17 (-1.34%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, CMLS is up 0.47% a day on average. There have been 11 days where Cumulus Media Inc closed green and 19 days where CMLS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2012.7512.50↓$0.25 (-1.96%)12.4412.93143.07K
2022-05-1912.7012.67↓$0.03 (-0.24%)12.6312.95223.79K
2022-05-1813.6612.70↓$0.96 (-7.03%)12.4813.73377.23K
2022-05-1713.3713.69↑$0.32 (2.39%)13.3714.03359.22K
2022-05-1612.8613.25↑$0.39 (3.03%)12.8613.41342.02K
2022-05-1313.4312.82↓$0.61 (-4.54%)12.8013.74440.40K
2022-05-1214.3513.25↓$1.10 (-7.67%)13.2414.35390.53K
2022-05-1114.6414.47↓$0.17 (-1.16%)14.2914.77220.34K
2022-05-1015.0414.53↓$0.51 (-3.39%)14.4715.27274.20K
2022-05-0915.3714.94↓$0.43 (-2.80%)14.7615.64410.70K
2022-05-0615.2815.44↑$0.16 (1.05%)15.1815.50472.85K
2022-05-0515.5015.38↓$0.12 (-0.77%)15.1415.67733.66K
2022-05-0413.9214.24↑$0.32 (2.30%)12.7014.82448.34K
2022-05-0313.6913.15↓$0.54 (-3.94%)13.0513.85300.89K
2022-05-0213.9013.66↓$0.24 (-1.73%)13.4014.16276.77K
2022-04-2913.7913.77↓$0.02 (-0.15%)13.5514.04117.59K
2022-04-2814.6013.98↓$0.62 (-4.25%)13.9014.72233.27K
2022-04-2714.7314.50↓$0.23 (-1.56%)14.3014.98380.23K
2022-04-2614.9014.68↓$0.22 (-1.48%)14.5915.08128.79K
2022-04-2514.8014.88↑$0.08 (0.54%)14.6415.10161.67K
2022-04-2214.5114.80↑$0.29 (2.00%)14.3514.92207.81K
2022-04-2114.6714.63↓$0.04 (-0.27%)14.4014.92191.55K
2022-04-2014.2414.79↑$0.55 (3.86%)14.2415.02243.80K
2022-04-1914.4914.38↓$0.11 (-0.76%)14.1115.20264.83K
2022-04-1814.1314.49↑$0.36 (2.55%)14.0814.63314.26K
2022-04-1410.2414.21↑$3.97 (38.77%)10.2414.49736.22K
2022-04-1310.2010.16↓$0.04 (-0.39%)10.1010.4684.01K
2022-04-129.8810.16↑$0.29 (2.89%)9.8810.31176.92K
2022-04-1110.099.89↓$0.20 (-1.98%)9.8610.0927.40K
2022-04-0810.0210.10↑$0.08 (0.80%)9.9110.1424.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$CMLS Holding Strong since January ??????????

0 Like Report
leahmccourt

$CMLS Fuk the 1% even though i feel like the 1%

0 Like Report