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
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
2017-11-17 0.2911 0.2957 0.2858 0.2936 8,900
2017-11-16 0.2634 0.3049 0.263 0.3049 44,454
2017-11-15 0.2791 0.2791 0.2622 0.2729 55,109
2017-11-14 0.2893 0.29 0.2548 0.2651 52,836
2017-11-13 0.307 0.3119 0.2919 0.2919 24,448
2017-11-10 0.3602 0.3602 0.3012 0.3056 92,440
2017-11-09 0.595 0.595 0.35 0.3614 111,644
2017-11-08 0.3447 0.3447 0.2951 0.33 12,371
2017-11-07 0.2851 0.335 0.2851 0.335 38,100
2017-11-06 0.2999 0.3079 0.2781 0.2899 24,886
2017-11-03 0.2839 0.3098 0.2839 0.3015 18,432
2017-11-02 0.3798 0.3798 0.34 0.3491 33,357
2017-11-01 0.4014 0.43 0.401 0.43 19,171
2017-10-31 0.377 0.3951 0.377 0.3901 4,921
2017-10-30 0.41 0.41 0.39 0.3917 7,564
2017-10-27 0.5498 0.55 0.4041 0.445 69,280
2017-10-26 0.4001 0.683 0.4001 0.47 120,323
2017-10-25 0.312 0.317 0.312 0.317 700
2017-10-23 0.32 0.32 0.3184 0.3184 347
2017-10-20 0.3103 0.32 0.2999 0.32 2,700
2017-10-19 0.3278 0.3279 0.31 0.31 1,598
2017-10-17 0.3112 0.3166 0.3112 0.3166 700
2017-10-16 0.3299 0.3299 0.3299 0.3299 100
2017-10-13 0.3135 0.3293 0.3135 0.3293 700
2017-10-11 0.33 0.337 0.33 0.337 300
2017-10-10 0.3394 0.3394 0.3394 0.3394 1
2017-10-09 0.3202 0.33 0.31 0.3201 4,277
2017-10-06 0.3739 0.3739 0.33 0.3307 500

» More Cumulus Media Stock Price History

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