Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.