ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cumulus Media Inc. - Class A Common Stock (NQ: CMLS )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 1.670 1.710 1.670 1.690 27,309 +0.00(+0.00%)
Aug 28, 2024 1.680 1.690 1.679 1.690 27,432 +0.03(+1.81%)
Aug 27, 2024 1.650 1.670 1.630 1.660 30,400 -0.01(-0.60%)
Aug 26, 2024 1.650 1.670 1.650 1.670 7,142 +0.02(+1.21%)
Aug 23, 2024 1.574 1.720 1.574 1.650 52,198 +0.00(+0.00%)
Aug 22, 2024 1.520 1.680 1.520 1.650 6,875 -0.02(-1.20%)
Aug 21, 2024 1.630 1.670 1.570 1.670 15,734 +0.02(+1.21%)
Aug 20, 2024 1.720 1.720 1.630 1.650 27,474 -0.05(-2.94%)
Aug 19, 2024 1.635 1.705 1.635 1.700 43,259 +0.06(+3.66%)
Aug 16, 2024 1.571 1.640 1.540 1.640 18,842 +0.08(+5.13%)
Aug 15, 2024 1.460 1.560 1.460 1.560 11,512 +0.09(+6.12%)
Aug 14, 2024 1.520 1.520 1.460 1.470 42,396 -0.05(-3.29%)
Aug 13, 2024 1.590 1.590 1.514 1.520 26,050 -0.03(-1.94%)
Aug 12, 2024 1.530 1.640 1.470 1.550 68,004 +0.04(+2.65%)
Aug 09, 2024 1.450 1.510 1.450 1.510 14,202 +0.10(+7.09%)
Aug 08, 2024 1.380 1.504 1.380 1.410 20,091 +0.07(+5.22%)
Aug 07, 2024 1.540 1.662 1.300 1.340 73,363 -0.22(-14.10%)
Aug 06, 2024 1.620 1.890 1.550 1.560 48,640 +0.00(+0.00%)
Aug 05, 2024 1.490 1.590 1.400 1.560 53,455 -0.06(-3.70%)
Aug 02, 2024 1.930 2.050 1.290 1.620 118,199 -0.37(-18.59%)
Aug 01, 2024 2.090 2.090 1.870 1.990 38,050 -0.01(-0.50%)
Jul 31, 2024 2.010 2.120 1.980 2.000 44,820 -0.08(-3.85%)
Jul 30, 2024 2.090 2.090 2.000 2.080 18,753 +0.01(+0.48%)
Jul 29, 2024 2.104 2.104 2.010 2.070 9,319 +0.02(+0.98%)
Jul 26, 2024 2.100 2.100 1.980 2.050 28,409 +0.00(+0.00%)
Jul 25, 2024 2.080 2.080 2.000 2.050 16,655 -0.01(-0.49%)
Jul 24, 2024 2.120 2.130 2.000 2.060 56,861 -0.05(-2.37%)
Jul 23, 2024 2.146 2.155 2.020 2.110 103,940 +0.01(+0.48%)
Jul 22, 2024 2.140 2.200 2.060 2.100 18,552 +0.05(+2.44%)
Jul 19, 2024 2.140 2.190 2.050 2.050 11,007 -0.05(-2.38%)
Jul 18, 2024 2.000 2.200 2.000 2.100 20,707 -0.04(-1.87%)
Jul 17, 2024 2.100 2.140 2.050 2.140 11,250 +0.09(+4.39%)
Jul 16, 2024 2.080 2.210 2.040 2.050 44,593 +0.04(+1.99%)
Jul 15, 2024 2.110 2.224 2.010 2.010 35,310 -0.08(-3.83%)
Jul 12, 2024 2.090 2.240 1.990 2.090 66,684 +0.07(+3.47%)
Jul 11, 2024 1.980 2.060 1.896 2.020 61,074 +0.10(+5.21%)
Jul 10, 2024 1.950 1.950 1.870 1.920 7,171 +0.05(+2.67%)
Jul 09, 2024 1.870 1.870 1.780 1.870 29,650 -0.02(-1.06%)
Jul 08, 2024 1.940 1.940 1.850 1.890 31,481 -0.09(-4.55%)
Jul 05, 2024 1.910 2.000 1.890 1.980 22,448 +0.04(+2.06%)
Jul 03, 2024 1.960 2.000 1.940 1.940 4,845 +0.04(+2.11%)
Jul 02, 2024 1.980 2.000 1.890 1.900 5,193 -0.05(-2.56%)
Jul 01, 2024 2.040 2.040 1.890 1.950 27,591 -0.09(-4.41%)
Jun 28, 2024 1.970 2.080 1.970 2.040 31,305 +0.04(+2.00%)
Jun 27, 2024 2.000 2.015 1.870 2.000 40,420 -0.01(-0.50%)
Jun 26, 2024 2.000 2.030 1.970 2.010 18,112 +0.03(+1.52%)
Jun 25, 2024 2.047 2.047 1.910 1.980 27,968 +0.01(+0.51%)
Jun 24, 2024 1.890 2.075 1.890 1.970 21,016 +0.10(+5.35%)
Jun 21, 2024 1.930 1.960 1.840 1.870 47,352 +0.03(+1.63%)
Jun 20, 2024 1.850 1.900 1.840 1.840 11,386 -0.04(-2.13%)
Jun 18, 2024 2.025 2.025 1.860 1.880 27,948 -0.07(-3.59%)
Jun 17, 2024 1.970 2.000 1.930 1.950 16,832 +0.01(+0.52%)
Jun 14, 2024 1.980 2.050 1.930 1.940 32,769 -0.04(-2.02%)
Jun 13, 2024 2.020 2.110 1.980 1.980 28,562 -0.05(-2.46%)
Jun 12, 2024 2.120 2.155 2.020 2.030 18,177 -0.04(-1.93%)
Jun 11, 2024 2.180 2.205 2.070 2.070 13,855 -0.17(-7.59%)
Jun 10, 2024 2.300 2.400 2.180 2.240 25,715 -0.13(-5.49%)
Jun 07, 2024 1.990 2.490 1.990 2.370 155,178 +0.42(+21.54%)
Jun 06, 2024 2.100 2.180 1.920 1.950 45,964 -0.19(-8.88%)
Jun 05, 2024 2.150 2.255 2.076 2.140 29,967 +0.02(+0.94%)
Jun 04, 2024 2.290 2.290 2.110 2.120 40,718 -0.14(-6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.