Cumulus Media Inc (CMLS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0201 | -1.32236842105 | 1.52 | 1.59 | 1.47 | 10667 | 1.50501378 | CS |
| 4 | -0.1301 | -7.98159509202 | 1.63 | 1.72 | 1.46 | 23758 | 1.57674987 | CS |
| 12 | -0.5401 | -26.4754901961 | 2.04 | 2.24 | 1.29 | 30761 | 1.75384892 | CS |
| 26 | -1.9901 | -57.0229226361 | 3.49 | 3.78 | 1.29 | 40670 | 2.46311287 | CS |
| 52 | -3.1001 | -67.3934782609 | 4.6 | 5.51 | 1.29 | 50950 | 3.73312253 | CS |
| 156 | -8.3501 | -84.7725888325 | 9.85 | 15.67 | 1.29 | 104676 | 6.97859853 | CS |
| 260 | -12.0701 | -88.9469417833 | 13.57 | 18.15 | 1.29 | 113756 | 7.52182498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.49 | 0.01 | 0.68 | 1.5149999 | 1.5451 | 1.47 | 5469 |
| 1726698900 | 1.48 | 0 | 0.00 | 1.4801 | 1.5 | 1.47 | 13067 |
| 1726612500 | 1.48 | -0.06 | -3.90 | 1.5 | 1.5 | 1.48 | 11768 |
| 1726526100 | 1.54 | 0.01 | 0.65 | 1.52 | 1.5603 | 1.51 | 13660 |
| 1726266900 | 1.53 | 0.01 | 0.66 | 1.52 | 1.5591 | 1.5001 | 9164 |
| 1726180500 | 1.52 | -0.02 | -1.30 | 1.4882 | 1.54 | 1.47 | 30153 |
| 1726094100 | 1.54 | 0.06 | 4.05 | 1.5 | 1.55 | 1.48 | 83985 |
| 1726007700 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.47 | 5337 |
| 1725921300 | 1.5 | 0.01 | 0.67 | 1.51 | 1.51 | 1.46 | 31696 |
| 1725662100 | 1.49 | -0.07 | -4.49 | 1.54 | 1.54 | 1.49 | 8926 |
| 1725575700 | 1.56 | 0.02 | 1.30 | 1.5598 | 1.56 | 1.499 | 18248 |
| 1725489300 | 1.54 | -0.04 | -2.53 | 1.6 | 1.6 | 1.52 | 47025 |
| 1725402900 | 1.58 | -0.08 | -4.82 | 1.6399999 | 1.6399999 | 1.58 | 14556 |
| 1725057300 | 1.66 | -0.03 | -1.78 | 1.7 | 1.71 | 1.6399999 | 13498 |
| 1724970900 | 1.69 | 0 | 0.00 | 1.67 | 1.71 | 1.67 | 27309 |
| 1724884500 | 1.69 | 0.03 | 1.81 | 1.67 | 1.69 | 1.67 | 27432 |
| 1724798100 | 1.66 | -0.01 | -0.60 | 1.6499 | 1.67 | 1.6299999 | 30400 |
| 1724711700 | 1.67 | 0.02 | 1.21 | 1.65 | 1.67 | 1.65 | 7142 |
| 1724452500 | 1.65 | 0 | 0.00 | 1.6299999 | 1.72 | 1.574 | 52198 |
| 1724366100 | 1.65 | -0.02 | -1.20 | 1.65 | 1.6799 | 1.5201 | 6875 |
| 1724279700 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.57 | 15734 |
| 1724193300 | 1.65 | -0.05 | -2.94 | 1.7 | 1.72 | 1.6299999 | 27474 |
| 1724106900 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.705 | 1.6349 | 43259 |
| 1723847700 | 1.6399999 | 0.08 | 5.13 | 1.571 | 1.6399999 | 1.5401 | 18833 |
| 1723761300 | 1.56 | 0.09 | 6.12 | 1.46 | 1.56 | 1.46 | 11512 |
| 1723674900 | 1.47 | -0.05 | -3.29 | 1.51 | 1.52 | 1.46 | 42396 |
| 1723588500 | 1.52 | -0.03 | -1.94 | 1.59 | 1.59 | 1.5142 | 24796 |
| 1723502100 | 1.55 | 0.04 | 2.65 | 1.53 | 1.6399999 | 1.47 | 68004 |
| 1723242900 | 1.51 | 0.1 | 7.09 | 1.42 | 1.51 | 1.42 | 14202 |
| 1723156500 | 1.41 | 0.07 | 5.22 | 1.3799999 | 1.504 | 1.3799999 | 20091 |
| 1723070100 | 1.34 | -0.22 | -14.10 | 1.54 | 1.6621999 | 1.3 | 73363 |
| 1722983700 | 1.56 | 0 | 0.00 | 1.62 | 1.89 | 1.55 | 48640 |
| 1722897300 | 1.56 | -0.06 | -3.70 | 1.5 | 1.59 | 1.4 | 53020 |
| 1722638100 | 1.62 | -0.37 | -18.59 | 1.93 | 1.93 | 1.29 | 117477 |
| 1722551700 | 1.99 | -0.01 | -0.50 | 2.09 | 2.09 | 1.87 | 38049 |
| 1722465300 | 2 | -0.08 | -3.85 | 2.08 | 2.12 | 1.98 | 44820 |
| 1722378900 | 2.08 | 0.01 | 0.48 | 2.09 | 2.09 | 2 | 18753 |
| 1722292500 | 2.07 | 0.02 | 0.98 | 2.09 | 2.11 | 2.0099999 | 9319 |
| 1722033300 | 2.05 | 0 | 0.00 | 2.07 | 2.1004 | 1.98 | 28409 |
| 1721946900 | 2.05 | -0.01 | -0.49 | 2.06 | 2.08 | 2 | 16655 |
| 1721860500 | 2.06 | -0.05 | -2.37 | 2.07 | 2.09 | 2 | 56434 |
| 1721774100 | 2.11 | 0.04 | 1.93 | 2.1 | 2.1549999 | 2.02 | 103940 |
| 1721687700 | 2.07 | 0.02 | 0.98 | 2.08 | 2.1995 | 2.06 | 15986 |
| 1721428500 | 2.05 | -0.05 | -2.38 | 2.06 | 2.19 | 2.05 | 11007 |
| 1721342100 | 2.1 | -0.04 | -1.87 | 2 | 2.2 | 2 | 20705 |
| 1721255700 | 2.14 | 0.09 | 4.39 | 2.1 | 2.14 | 2.05 | 11238 |
| 1721169300 | 2.05 | 0.04 | 1.99 | 2.04 | 2.21 | 2.04 | 44593 |
| 1721082900 | 2.0099999 | -0.08 | -3.83 | 2.11 | 2.224 | 2.0099999 | 35310 |
| 1720823700 | 2.09 | 0.07 | 3.47 | 2.09 | 2.24 | 1.9895 | 66184 |
| 1720737300 | 2.02 | 0.1 | 5.21 | 1.9773 | 2.06 | 1.8964 | 61035 |
| 1720650900 | 1.92 | 0.05 | 2.67 | 1.95 | 1.95 | 1.87 | 7171 |
| 1720564500 | 1.87 | -0.02 | -1.06 | 1.88 | 1.88 | 1.78 | 29650 |
| 1720478100 | 1.89 | -0.09 | -4.55 | 1.98 | 1.98 | 1.85 | 31481 |
| 1720218900 | 1.98 | 0.04 | 2.06 | 1.91 | 2 | 1.89 | 22448 |
| 1720040640 | 1.94 | 0.04 | 2.11 | 1.93 | 2 | 1.93 | 4845 |
| 1719959700 | 1.9 | -0.05 | -2.56 | 1.93 | 2.0299999 | 1.89 | 5193 |
| 1719873300 | 1.95 | -0.09 | -4.41 | 2.04 | 2.04 | 1.89 | 27591 |
| 1719614100 | 2.04 | 0.04 | 2.00 | 1.97 | 2.08 | 1.97 | 31305 |
| 1719527700 | 2 | -0.01 | -0.50 | 2 | 2.015 | 1.87 | 40420 |
| 1719441300 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0299999 | 1.97 | 18112 |
| 1719354900 | 1.98 | 0.01 | 0.51 | 2 | 2.0471 | 1.91 | 27968 |
| 1719268500 | 1.97 | 0.1 | 5.35 | 1.89 | 2.075 | 1.89 | 21016 |
| 1719009300 | 1.87 | 0.03 | 1.63 | 1.84 | 1.96 | 1.84 | 47352 |
| 1718922900 | 1.84 | -0.04 | -2.13 | 1.85 | 1.9002 | 1.84 | 11386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
