CUMULUS MEDIA Historical Stock Price

Below is the stock price history for Cumulus Media CMLS. Data is recorded each day for the historical open, high, low, close and volume. The Cumulus Media stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cumulus Media Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 10.25 10.25 10.00 10.00 828
2018-12-10 10.70 10.70 9.80 10.00 1,200
2018-12-07 11.49 11.49 10.50 10.50 2,100
2018-12-04 12.00 12.00 12.00 12.00 200
2018-11-30 10.80 10.80 10.80 10.80 100
2018-11-28 12.77 12.77 12.77 12.77 44
2018-11-19 12.92 12.92 12.50 12.50 101
2018-11-12 13.81 13.81 13.81 13.81 100
2018-10-31 15.50 15.50 14.75 14.75 14,660
2018-10-22 16.40 16.40 16.40 16.40 600
2018-10-17 16.35 16.35 16.25 16.25 1,300
2018-10-15 16.50 16.50 16.50 16.50 4,500
2018-10-12 16.50 16.50 16.50 16.50 300
2018-10-08 17.00 17.00 17.00 17.00 100
2018-10-04 17.39 17.39 17.39 17.39 100
2018-09-28 17.25 17.25 17.25 17.25 4
2018-09-26 17.20 17.20 16.50 16.50 200
2018-09-25 17.06 17.06 17.06 17.06 300
2018-09-24 17.37 17.37 17.37 17.37 200
2018-09-18 16.75 16.75 16.75 16.75 700
2018-09-12 18.95 18.95 18.69 18.69 97
2018-08-30 19.10 19.10 19.00 19.00 638
2018-08-28 19.65 19.70 19.63 19.70 400
2018-08-27 20.00 20.00 20.00 20.00 585
2018-08-23 19.10 19.10 19.10 19.10 200
2018-08-21 19.00 19.00 19.00 19.00 200
2018-08-20 17.60 17.60 17.60 17.60 2
2018-08-01 22.00 22.00 22.00 22.00 200
2017-11-21 0.2803 0.2852 0.262 0.262 28,774
2017-11-20 0.2796 0.293 0.2796 0.2854 30,020

» More Cumulus Media Stock Price History

To see other companies like Cumulus Media (CMLS), view our stock market today for news, and other data.