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 )

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.250 1.440 1.250 1.300 138,534 +0.03(+2.36%)
Oct 03, 2024 1.260 1.580 1.250 1.270 127,744 +0.00(+0.00%)
Oct 02, 2024 1.350 1.350 1.261 1.270 30,283 -0.02(-1.55%)
Oct 01, 2024 1.430 1.429 1.290 1.290 25,407 -0.02(-1.53%)
Sep 30, 2024 1.340 1.380 1.310 1.310 25,334 -0.08(-5.76%)
Sep 27, 2024 1.460 1.460 1.360 1.390 42,288 -0.08(-5.44%)
Sep 26, 2024 1.530 1.530 1.450 1.470 50,518 +0.02(+1.38%)
Sep 25, 2024 1.420 1.450 1.410 1.450 15,186 +0.00(+0.00%)
Sep 24, 2024 1.415 1.490 1.415 1.450 70,273 +0.03(+2.11%)
Sep 23, 2024 1.520 1.520 1.410 1.420 94,100 -0.10(-6.58%)
Sep 20, 2024 1.530 1.530 1.470 1.520 42,334 +0.03(+2.01%)
Sep 19, 2024 1.500 1.545 1.470 1.490 5,594 +0.01(+0.68%)
Sep 18, 2024 1.480 1.500 1.470 1.480 13,113 +0.00(+0.00%)
Sep 17, 2024 1.500 1.500 1.480 1.480 11,799 -0.06(-3.90%)
Sep 16, 2024 1.520 1.560 1.510 1.540 13,707 +0.01(+0.65%)
Sep 13, 2024 1.559 1.559 1.500 1.530 9,164 +0.01(+0.66%)
Sep 12, 2024 1.520 1.540 1.470 1.520 30,256 -0.02(-1.30%)
Sep 11, 2024 1.480 1.550 1.480 1.540 83,985 +0.04(+2.67%)
Sep 10, 2024 1.480 1.500 1.470 1.500 5,337 +0.00(+0.00%)
Sep 09, 2024 1.480 1.500 1.460 1.500 31,696 +0.01(+0.67%)
Sep 06, 2024 1.540 1.540 1.490 1.490 8,972 -0.07(-4.49%)
Sep 05, 2024 1.560 1.560 1.499 1.560 18,248 +0.02(+1.30%)
Sep 04, 2024 1.570 1.600 1.520 1.540 47,025 -0.04(-2.53%)
Sep 03, 2024 1.640 1.640 1.580 1.580 14,571 -0.08(-4.82%)
Aug 30, 2024 1.700 1.710 1.640 1.660 13,499 -0.03(-1.78%)
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%)
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.