Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cumulus Media Inc. - Class A Common Stock (NQ: CMLS ) 2.100 +0.050 (+2.44%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 2.370 2.400 2.260 2.260 20,743 -0.07(-3.00%) May 31, 2024 2.320 2.460 2.320 2.330 26,355 +0.00(+0.00%) May 30, 2024 2.400 2.420 2.260 2.330 47,804 -0.01(-0.43%) May 29, 2024 2.520 2.768 2.340 2.340 29,456 -0.21(-8.24%) May 28, 2024 2.570 2.660 2.480 2.550 33,680 -0.06(-2.30%) May 24, 2024 2.590 2.749 2.520 2.610 33,100 +0.04(+1.56%) May 23, 2024 2.750 2.870 2.480 2.570 47,351 -0.21(-7.55%) May 22, 2024 2.870 2.880 2.720 2.780 28,879 -0.12(-4.14%) May 21, 2024 3.038 3.038 2.900 2.900 25,417 -0.08(-2.68%) May 20, 2024 3.150 3.150 2.930 2.980 33,877 -0.17(-5.40%) May 17, 2024 3.260 3.340 3.150 3.150 44,147 -0.15(-4.55%) May 16, 2024 2.850 3.300 2.835 3.300 87,125 +0.46(+16.20%) May 15, 2024 2.800 2.880 2.740 2.840 34,149 +0.05(+1.79%) May 14, 2024 2.720 2.860 2.689 2.790 41,595 +0.09(+3.33%) May 13, 2024 2.680 2.740 2.670 2.700 51,869 +0.03(+1.12%) May 10, 2024 2.668 2.685 2.620 2.670 16,042 +0.00(+0.00%) May 09, 2024 2.700 2.730 2.630 2.670 35,343 -0.03(-1.11%) May 08, 2024 2.690 2.760 2.650 2.700 62,115 -0.10(-3.57%) May 07, 2024 2.880 2.940 2.800 2.800 35,081 -0.05(-1.75%) May 06, 2024 2.760 2.980 2.760 2.850 43,466 +0.10(+3.64%) May 03, 2024 2.650 3.070 2.650 2.750 72,676 +0.11(+4.17%) May 02, 2024 2.670 2.750 2.610 2.640 28,638 +0.03(+1.15%) 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.