Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.390 -0.080 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.