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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12.75 | 12.50 | ↓$0.25 (-1.96%) | 12.44 | 12.93 | 143.07K |
| 2022-05-19 | 12.70 | 12.67 | ↓$0.03 (-0.24%) | 12.63 | 12.95 | 223.79K |
| 2022-05-18 | 13.66 | 12.70 | ↓$0.96 (-7.03%) | 12.48 | 13.73 | 377.23K |
| 2022-05-17 | 13.37 | 13.69 | ↑$0.32 (2.39%) | 13.37 | 14.03 | 359.22K |
| 2022-05-16 | 12.86 | 13.25 | ↑$0.39 (3.03%) | 12.86 | 13.41 | 342.02K |
| 2022-05-13 | 13.43 | 12.82 | ↓$0.61 (-4.54%) | 12.80 | 13.74 | 440.40K |
| 2022-05-12 | 14.35 | 13.25 | ↓$1.10 (-7.67%) | 13.24 | 14.35 | 390.53K |
| 2022-05-11 | 14.64 | 14.47 | ↓$0.17 (-1.16%) | 14.29 | 14.77 | 220.34K |
| 2022-05-10 | 15.04 | 14.53 | ↓$0.51 (-3.39%) | 14.47 | 15.27 | 274.20K |
| 2022-05-09 | 15.37 | 14.94 | ↓$0.43 (-2.80%) | 14.76 | 15.64 | 410.70K |
| 2022-05-06 | 15.28 | 15.44 | ↑$0.16 (1.05%) | 15.18 | 15.50 | 472.85K |
| 2022-05-05 | 15.50 | 15.38 | ↓$0.12 (-0.77%) | 15.14 | 15.67 | 733.66K |
| 2022-05-04 | 13.92 | 14.24 | ↑$0.32 (2.30%) | 12.70 | 14.82 | 448.34K |
| 2022-05-03 | 13.69 | 13.15 | ↓$0.54 (-3.94%) | 13.05 | 13.85 | 300.89K |
| 2022-05-02 | 13.90 | 13.66 | ↓$0.24 (-1.73%) | 13.40 | 14.16 | 276.77K |
| 2022-04-29 | 13.79 | 13.77 | ↓$0.02 (-0.15%) | 13.55 | 14.04 | 117.59K |
| 2022-04-28 | 14.60 | 13.98 | ↓$0.62 (-4.25%) | 13.90 | 14.72 | 233.27K |
| 2022-04-27 | 14.73 | 14.50 | ↓$0.23 (-1.56%) | 14.30 | 14.98 | 380.23K |
| 2022-04-26 | 14.90 | 14.68 | ↓$0.22 (-1.48%) | 14.59 | 15.08 | 128.79K |
| 2022-04-25 | 14.80 | 14.88 | ↑$0.08 (0.54%) | 14.64 | 15.10 | 161.67K |
| 2022-04-22 | 14.51 | 14.80 | ↑$0.29 (2.00%) | 14.35 | 14.92 | 207.81K |
| 2022-04-21 | 14.67 | 14.63 | ↓$0.04 (-0.27%) | 14.40 | 14.92 | 191.55K |
| 2022-04-20 | 14.24 | 14.79 | ↑$0.55 (3.86%) | 14.24 | 15.02 | 243.80K |
| 2022-04-19 | 14.49 | 14.38 | ↓$0.11 (-0.76%) | 14.11 | 15.20 | 264.83K |
| 2022-04-18 | 14.13 | 14.49 | ↑$0.36 (2.55%) | 14.08 | 14.63 | 314.26K |
| 2022-04-14 | 10.24 | 14.21 | ↑$3.97 (38.77%) | 10.24 | 14.49 | 736.22K |
| 2022-04-13 | 10.20 | 10.16 | ↓$0.04 (-0.39%) | 10.10 | 10.46 | 84.01K |
| 2022-04-12 | 9.88 | 10.16 | ↑$0.29 (2.89%) | 9.88 | 10.31 | 176.92K |
| 2022-04-11 | 10.09 | 9.89 | ↓$0.20 (-1.98%) | 9.86 | 10.09 | 27.40K |
| 2022-04-08 | 10.02 | 10.10 | ↑$0.08 (0.80%) | 9.91 | 10.14 | 24.68K |
Create an account or log in to view more rows.
$CMLS Holding Strong since January ??????????
$CMLS has just been halted from trading due to volatility.
$CMLS never selling
$CMLS up we go
$CMLS R-E-L-A-X Green is coming
$CMLS Felling good about next week!!
$CMLS Dip buyers are going to get wrecked
$CMLS hot damn <3
$CMLS Buy the dip.
$CMLS Fuk the 1% even though i feel like the 1%