Cumulus Media Inc. Stock Price (Quote) NASDAQ:CMLS
$7.72 ( -2.40% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.46 | $12.02 | Tuesday, 5th Jul 2022 CMLS stock ended at $7.72. This is 2.4% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 7.09% from a day low at $7.48 to a day high of $8.01. |
90 days | $7.46 | $15.67 | |
52 weeks | $7.46 | $15.67 |
Historical Cumulus Media Inc. prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $8.00 | $8.01 | $7.48 | $7.72 | 183 831 |
2022-07-01 | $7.67 | $7.91 | $7.57 | $7.91 | 72 146 |
2022-06-30 | $7.74 | $7.84 | $7.47 | $7.73 | 205 683 |
2022-06-29 | $7.90 | $7.90 | $7.46 | $7.80 | 195 136 |
2022-06-28 | $8.20 | $8.48 | $7.87 | $8.02 | 118 692 |
2022-06-27 | $8.02 | $8.46 | $7.98 | $8.26 | 200 955 |
2022-06-24 | $8.03 | $8.26 | $7.80 | $7.82 | 2 488 705 |
2022-06-23 | $8.25 | $8.29 | $7.77 | $8.04 | 228 568 |
2022-06-22 | $7.99 | $8.25 | $7.66 | $8.05 | 419 877 |
2022-06-21 | $8.50 | $8.78 | $8.09 | $8.11 | 260 645 |
2022-06-17 | $8.19 | $8.37 | $7.91 | $8.35 | 211 851 |
2022-06-16 | $8.74 | $8.75 | $8.15 | $8.24 | 192 808 |
2022-06-15 | $8.81 | $8.98 | $8.48 | $8.95 | 330 525 |
2022-06-14 | $9.65 | $9.76 | $8.54 | $8.77 | 251 645 |
2022-06-13 | $11.31 | $11.31 | $9.01 | $9.15 | 504 161 |
2022-06-10 | $11.75 | $11.88 | $11.30 | $11.50 | 132 954 |
2022-06-09 | $11.69 | $12.00 | $11.65 | $11.88 | 178 638 |
2022-06-08 | $11.77 | $12.02 | $11.77 | $11.94 | 124 528 |
2022-06-07 | $11.68 | $11.91 | $11.49 | $11.85 | 157 261 |
2022-06-06 | $11.68 | $11.87 | $10.89 | $11.56 | 640 172 |
2022-06-03 | $11.85 | $12.05 | $11.73 | $11.93 | 183 146 |
2022-06-02 | $12.15 | $12.46 | $11.88 | $11.89 | 225 887 |
2022-06-01 | $12.30 | $12.34 | $11.48 | $12.17 | 393 789 |
2022-05-31 | $11.72 | $12.29 | $11.51 | $12.05 | 484 153 |
2022-05-27 | $11.20 | $11.58 | $11.12 | $11.44 | 203 755 |
2022-05-26 | $11.27 | $11.32 | $11.00 | $11.10 | 302 473 |
2022-05-25 | $11.14 | $11.31 | $11.05 | $11.16 | 239 359 |
2022-05-24 | $12.55 | $12.71 | $10.88 | $10.99 | 297 501 |
2022-05-23 | $12.57 | $12.74 | $12.19 | $12.45 | 240 050 |
2022-05-20 | $12.75 | $12.93 | $12.44 | $12.50 | 143 449 |
2022-05-19 | $12.70 | $12.95 | $12.63 | $12.67 | 223 793 |
2022-05-18 | $13.66 | $13.88 | $12.48 | $12.70 | 377 424 |
2022-05-17 | $13.37 | $14.05 | $13.37 | $13.69 | 359 217 |
2022-05-16 | $12.86 | $13.43 | $12.86 | $13.25 | 342 018 |
2022-05-13 | $13.43 | $13.74 | $12.80 | $12.82 | 440 429 |
2022-05-12 | $14.35 | $14.35 | $13.24 | $13.25 | 394 032 |
2022-05-11 | $14.64 | $14.77 | $14.29 | $14.47 | 222 092 |
2022-05-10 | $15.04 | $15.27 | $14.46 | $14.53 | 276 588 |
2022-05-09 | $15.37 | $15.64 | $14.71 | $14.94 | 462 699 |
2022-05-06 | $15.28 | $15.50 | $15.17 | $15.44 | 475 301 |
2022-05-05 | $15.50 | $15.67 | $15.12 | $15.38 | 740 688 |
2022-05-04 | $13.92 | $14.82 | $12.70 | $14.24 | 451 644 |
2022-05-03 | $13.69 | $13.94 | $13.05 | $13.15 | 304 387 |
2022-05-02 | $13.90 | $14.32 | $13.40 | $13.66 | 277 405 |
2022-04-29 | $13.79 | $14.04 | $13.55 | $13.77 | 118 766 |
2022-04-28 | $14.60 | $14.73 | $13.89 | $13.98 | 234 360 |
2022-04-27 | $14.73 | $14.98 | $14.30 | $14.50 | 381 571 |
2022-04-26 | $14.90 | $15.08 | $14.59 | $14.68 | 131 337 |
2022-04-25 | $14.80 | $15.10 | $14.55 | $14.88 | 163 069 |
2022-04-22 | $14.51 | $14.92 | $14.34 | $14.80 | 207 800 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.