Cumulus Media Inc. - Price History
Monthly price history for CMLS (Cumulus Media Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.61 | $2.61 |
| April 2024 | $2.63 | $2.63 |
| March 2024 | $3.59 | $3.59 |
| February 2024 | $3.74 | $3.74 |
| January 2024 | $4.60 | $4.60 |
| December 2023 | $5.32 | $5.32 |
| November 2023 | $4.87 | $4.87 |
| October 2023 | $4.51 | $4.51 |
| September 2023 | $5.09 | $5.09 |
| August 2023 | $4.64 | $4.64 |
| July 2023 | $6.34 | $6.34 |
| June 2023 | $4.10 | $4.10 |
| May 2023 | $3.22 | $3.22 |
| April 2023 | $3.52 | $3.52 |
| March 2023 | $3.69 | $3.69 |
| February 2023 | $5.42 | $5.42 |
| January 2023 | $6.70 | $6.70 |
| December 2022 | $6.21 | $6.21 |
| November 2022 | $7.32 | $7.32 |
| October 2022 | $7.37 | $7.37 |
| September 2022 | $7.03 | $7.03 |
| August 2022 | $9.32 | $9.32 |
| July 2022 | $7.94 | $7.94 |
| June 2022 | $7.73 | $7.73 |
| May 2022 | $12.05 | $12.05 |
| April 2022 | $13.77 | $13.77 |
| March 2022 | $9.95 | $9.95 |
| February 2022 | $11.46 | $11.46 |
| January 2022 | $10.25 | $10.25 |
| December 2021 | $11.25 | $11.25 |
| November 2021 | $12.17 | $12.17 |
| October 2021 | $12.42 | $12.42 |
| September 2021 | $12.25 | $12.25 |
| August 2021 | $11.81 | $11.81 |
| July 2021 | $11.79 | $11.79 |
| June 2021 | $14.65 | $14.65 |
| May 2021 | $10.98 | $10.98 |
| April 2021 | $9.61 | $9.61 |
| March 2021 | $9.11 | $9.11 |
| February 2021 | $9.69 | $9.69 |
| January 2021 | $8.68 | $8.68 |
| December 2020 | $8.72 | $8.72 |
| November 2020 | $8.77 | $8.77 |
| October 2020 | $5.06 | $5.06 |
| September 2020 | $5.37 | $5.37 |
| August 2020 | $4.97 | $4.97 |
| July 2020 | $3.93 | $3.93 |
| June 2020 | $3.95 | $3.95 |
| May 2020 | $5.17 | $5.17 |
| April 2020 | $4.43 | $4.43 |
| March 2020 | $5.42 | $5.42 |
| February 2020 | $12.05 | $12.05 |
| January 2020 | $14 | $14 |
| December 2019 | $17.57 | $17.57 |
| November 2019 | $17.34 | $17.34 |
| October 2019 | $13.69 | $13.69 |
| September 2019 | $14.54 | $14.54 |
| August 2019 | $13.60 | $13.60 |
| July 2019 | $15.11 | $15.11 |
| June 2019 | $18.55 | $18.55 |
| May 2019 | $16 | $16 |
| April 2019 | $18.12 | $18.12 |
| March 2019 | $18.01 | $18.01 |
| February 2019 | $17.81 | $17.81 |
| January 2019 | $12.05 | $12.05 |
| December 2018 | $10.80 | $10.80 |
| November 2018 | $11.30 | $11.30 |
| October 2018 | $14.81 | $14.81 |
| September 2018 | $17.02 | $17.02 |
| August 2018 | $20.90 | $20.90 |
| July 2018 | $15 | $15 |
| June 2018 | $15 | $15 |
| May 2018 | $0.26 | $0.26 |
| April 2018 | $0.26 | $0.26 |
| March 2018 | $0.26 | $0.26 |
| February 2018 | $0.26 | $0.26 |
| November 2017 | $0.09 | $0.09 |
| October 2017 | $0.40 | $0.40 |
| September 2017 | $0.32 | $0.32 |
| August 2017 | $0.39 | $0.39 |
| July 2017 | $0.41 | $0.41 |
| June 2017 | $0.45 | $0.45 |
| May 2017 | $0.57 | $0.57 |
| April 2017 | $0.28 | $0.28 |
| March 2017 | $0.32 | $0.32 |
| February 2017 | $0.67 | $0.67 |
| January 2017 | $1 | $1 |
| December 2016 | $1.02 | $1.02 |
| November 2016 | $1.21 | $1.21 |
| October 2016 | $1.38 | $1.38 |
| September 2016 | $0.33 | $0.33 |
| August 2016 | $0.40 | $0.40 |
| July 2016 | $0.38 | $0.38 |
| June 2016 | $0.31 | $0.31 |
| May 2016 | $0.32 | $0.32 |
| April 2016 | $0.37 | $0.37 |
| March 2016 | $0.46 | $0.46 |
| February 2016 | $0.25 | $0.25 |
| January 2016 | $0.26 | $0.26 |
| December 2015 | $0.33 | $0.33 |
| November 2015 | $0.40 | $0.40 |
| October 2015 | $0.46 | $0.46 |
| September 2015 | $0.70 | $0.70 |
| August 2015 | $1.43 | $1.43 |
| July 2015 | $1.65 | $1.65 |
| June 2015 | $2.03 | $2.03 |
| May 2015 | $2.36 | $2.36 |
| April 2015 | $2.28 | $2.28 |
| March 2015 | $2.47 | $2.47 |
| February 2015 | $3.99 | $3.99 |
| January 2015 | $3.48 | $3.48 |
| December 2014 | $4.23 | $4.23 |
| November 2014 | $3.99 | $3.99 |
| October 2014 | $3.86 | $3.86 |
| September 2014 | $4.03 | $4.03 |
| August 2014 | $4.59 | $4.59 |
| July 2014 | $5.18 | $5.18 |
| June 2014 | $6.59 | $6.59 |
| May 2014 | $6.32 | $6.32 |
| April 2014 | $6.41 | $6.41 |
| March 2014 | $6.92 | $6.92 |
| February 2014 | $6.56 | $6.56 |
| January 2014 | $6.69 | $6.69 |
| December 2013 | $7.73 | $7.73 |
| November 2013 | $6.98 | $6.98 |
| October 2013 | $5.98 | $5.98 |
| September 2013 | $5.29 | $5.29 |
| August 2013 | $4.80 | $4.80 |
| July 2013 | $4.28 | $4.28 |
| June 2013 | $3.39 | $3.39 |
| May 2013 | $3.71 | $3.71 |
| April 2013 | $3.19 | $3.19 |
| March 2013 | $3.37 | $3.37 |
| February 2013 | $3.27 | $3.27 |
| January 2013 | $3.25 | $3.25 |
| December 2012 | $2.67 | $2.67 |
| November 2012 | $2.29 | $2.29 |
| October 2012 | $2.46 | $2.46 |
| September 2012 | $2.74 | $2.74 |
| August 2012 | $2.77 | $2.77 |
| July 2012 | $2.52 | $2.52 |
| June 2012 | $3.01 | $3.01 |
| May 2012 | $2.80 | $2.80 |
| April 2012 | $3.63 | $3.63 |
| March 2012 | $3.49 | $3.49 |
| February 2012 | $3.44 | $3.44 |
| January 2012 | $3.52 | $3.52 |
| December 2011 | $3.34 | $3.34 |
| November 2011 | $3.04 | $3.04 |
| October 2011 | $3.01 | $3.01 |
| September 2011 | $2.84 | $2.84 |
| August 2011 | $2.69 | $2.69 |
| July 2011 | $3.53 | $3.53 |
| June 2011 | $3.50 | $3.50 |
| May 2011 | $3.98 | $3.98 |
| April 2011 | $4.65 | $4.65 |
| March 2011 | $4.34 | $4.34 |
| February 2011 | $4.88 | $4.88 |
| January 2011 | $3.82 | $3.82 |
| December 2010 | $4.31 | $4.31 |
| November 2010 | $3.55 | $3.55 |
| October 2010 | $3.06 | $3.06 |
| September 2010 | $2.81 | $2.81 |
| August 2010 | $2.11 | $2.11 |
| July 2010 | $3.03 | $3.03 |
| June 2010 | $2.67 | $2.67 |
| May 2010 | $4.10 | $4.10 |
| April 2010 | $4.88 | $4.88 |
| March 2010 | $3.40 | $3.40 |
| February 2010 | $2.71 | $2.71 |
| January 2010 | $2.45 | $2.45 |
| December 2009 | $2.28 | $2.28 |
| November 2009 | $2.25 | $2.25 |
| October 2009 | $2.11 | $2.11 |
| September 2009 | $1.73 | $1.73 |
| August 2009 | $1.39 | $1.39 |
| July 2009 | $0.63 | $0.63 |
| June 2009 | $0.93 | $0.93 |
| May 2009 | $1.15 | $1.15 |
| April 2009 | $1.23 | $1.23 |
| March 2009 | $1.01 | $1.01 |
| February 2009 | $1.66 | $1.66 |
| January 2009 | $1.72 | $1.72 |
| December 2008 | $2.49 | $2.49 |
| November 2008 | $0.88 | $0.88 |
| October 2008 | $1.05 | $1.05 |
| September 2008 | $4.26 | $4.26 |
| August 2008 | $4.69 | $4.69 |
| July 2008 | $2.94 | $2.94 |
| June 2008 | $3.94 | $3.94 |
| May 2008 | $5.25 | $5.25 |
| April 2008 | $5.90 | $5.90 |
| March 2008 | $6.38 | $6.38 |
| February 2008 | $5.50 | $5.50 |
| January 2008 | $6.41 | $6.41 |
| December 2007 | $8.04 | $8.04 |
| November 2007 | $8.41 | $8.41 |
| October 2007 | $10.31 | $10.31 |
| September 2007 | $10.22 | $10.22 |
| August 2007 | $10.70 | $10.70 |
| July 2007 | $10.56 | $10.56 |
| June 2007 | $9.35 | $9.35 |
| May 2007 | $9.38 | $9.38 |
| April 2007 | $9.39 | $9.39 |
| March 2007 | $9.38 | $9.38 |
| February 2007 | $9.83 | $9.83 |
| January 2007 | $10.34 | $10.34 |
| December 2006 | $10.39 | $10.39 |
| November 2006 | $10.15 | $10.15 |
| October 2006 | $10.72 | $10.72 |
| September 2006 | $9.56 | $9.56 |
| August 2006 | $10.04 | $10.04 |
| July 2006 | $9.50 | $9.50 |
| June 2006 | $10.67 | $10.67 |
| May 2006 | $11.58 | $11.58 |
| April 2006 | $10.56 | $10.56 |
| March 2006 | $11.26 | $11.26 |
| February 2006 | $11.60 | $11.60 |
| January 2006 | $13.20 | $13.20 |
| December 2005 | $12.41 | $12.41 |
| November 2005 | $12.35 | $12.35 |
| October 2005 | $12.16 | $12.16 |
| September 2005 | $12.49 | $12.49 |
| August 2005 | $12.78 | $12.78 |
| July 2005 | $12.62 | $12.62 |
| June 2005 | $11.78 | $11.78 |
| May 2005 | $12.49 | $12.49 |
| April 2005 | $12.98 | $12.98 |
| March 2005 | $14.25 | $14.25 |
| February 2005 | $14.12 | $14.12 |
| January 2005 | $13.84 | $13.84 |
| December 2004 | $15.08 | $15.08 |
| November 2004 | $15.28 | $15.28 |
| October 2004 | $16.25 | $16.25 |
| September 2004 | $14.39 | $14.39 |
| August 2004 | $15.10 | $15.10 |
| July 2004 | $14.68 | $14.68 |
| June 2004 | $16.81 | $16.81 |
| May 2004 | $18.54 | $18.54 |
| April 2004 | $21.03 | $21.03 |
| March 2004 | $19.99 | $19.99 |
| February 2004 | $19.90 | $19.90 |
| January 2004 | $20.31 | $20.31 |
| December 2003 | $22 | $22 |
| November 2003 | $19.10 | $19.10 |
| October 2003 | $18.73 | $18.73 |
| September 2003 | $17.18 | $17.18 |
| August 2003 | $18.96 | $18.96 |
| July 2003 | $17.49 | $17.49 |
| June 2003 | $18.77 | $18.77 |
| May 2003 | $18.03 | $18.03 |
| April 2003 | $17.24 | $17.24 |
| March 2003 | $14.56 | $14.56 |
| February 2003 | $14.76 | $14.76 |
| January 2003 | $14.98 | $14.98 |
| December 2002 | $14.83 | $14.83 |
| November 2002 | $16.60 | $16.60 |
| October 2002 | $17.14 | $17.14 |
| September 2002 | $17.65 | $17.65 |
| August 2002 | $13.96 | $13.96 |
| July 2002 | $13.34 | $13.34 |
| April 2002 | $17.49 | $17.49 |
CMLS
Price: $2.61
52 week price:
Earnings Per Share: -6.83 USD
P/E Ratio: -3.73
Exchange: NGM
Sector: Communication Services
Industry: Broadcasting
Volume: 152000
Ebitda: -383.4 millionMarket Capitalization: 52.2 million