and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Cumulus Media Inc. owns and operates radio stations in the United States. It sells commercial advertising time to local, national, and network clients on its radio stations. The company offers content through approximately 454 owned-and-operated stations in 90 United States media markets; and approximately 8,200 broadcast radio affiliates and various digital channels. As of December 31, 2015, it provided sales and marketing services for 11 radio ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
