Cumulus Media Stock Price History, CMLS Historical Prices

Add to My Stocks
$0.35 $0 (0.86%) CMLS stock closing price Sep 22, 2017 (Closing)

View and download Cumulus Media stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Cumulus Media price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 86.88 on 11 Sep, 2007 as seen from Cumulus Media stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-220.350.350.340.3540895N/A0.01
2017-09-210.350.360.330.3541599N/A0.01
2017-09-200.340.350.340.3532724N/A0.01
2017-09-190.330.350.330.35127447N/A0.01
2017-09-180.360.360.340.34118101N/A0.01
2017-09-150.390.390.330.35403874N/A0.01
2017-09-140.400.400.380.38151958N/A0.01
2017-09-130.400.410.380.39195979N/A0.01
2017-09-120.390.410.390.4182119N/A0.01
2017-09-110.400.400.380.3961846N/A0.01
2017-09-080.410.410.380.3971301N/A0.01
2017-09-070.390.410.390.4040666N/A0.01
2017-09-060.400.400.400.4025613N/A0.01
2017-09-050.400.430.380.39154398N/A0.01
2017-09-010.390.420.390.39242734N/A0.01
2017-08-310.390.410.390.3947740N/A0.01
2017-08-300.380.400.380.3977081N/A0.01
2017-08-290.400.400.380.38127486N/A0.01
2017-08-280.420.420.380.4077979N/A0.01
2017-08-250.410.440.380.41127768N/A0.01
2017-08-240.430.430.410.4246783N/A0.01
2017-08-230.430.440.420.4338299N/A0.01
2017-08-220.420.450.420.4287081N/A0.01
2017-08-210.440.450.410.42134343N/A0.01
2017-08-180.450.460.420.45372211N/A0.01
2017-08-170.440.490.420.43286113N/A0.01
2017-08-160.460.500.430.44449198N/A0.01
2017-08-150.480.580.430.461517575N/A0.01
2017-08-140.420.450.420.43329986N/A0.01
2017-08-110.420.430.410.4359131N/A0.01
2017-08-100.410.440.410.42171143N/A0.01
2017-08-090.430.460.410.41413527N/A0.01
2017-08-080.430.430.420.4326294N/A0.01
2017-08-070.420.430.420.4231692N/A0.01
2017-08-040.420.430.420.4229540N/A0.01
2017-08-030.430.440.410.42118990N/A0.01
2017-08-020.430.430.420.4244099N/A0.01
2017-08-010.420.430.400.4380553N/A0.01
2017-07-310.410.420.410.4125059N/A0.01
2017-07-280.420.430.410.4297034N/A0.01
2017-07-270.440.450.410.43122456N/A0.01
2017-07-260.450.450.420.4471762N/A0.01
2017-07-250.430.450.420.4338122N/A0.01
2017-07-240.450.450.420.4226787N/A0.01
2017-07-210.440.450.410.4552780N/A0.01
2017-07-200.440.450.400.4443390N/A0.01
2017-07-190.440.450.420.4427475N/A0.01
2017-07-180.440.440.410.4420745N/A0.01
2017-07-170.400.440.400.44102863N/A0.01
2017-07-140.410.440.410.4234467N/A0.01
2017-07-130.440.440.410.4153548N/A0.01
2017-07-120.420.460.410.4197815N/A0.01
2017-07-110.460.460.440.4447790N/A0.01
2017-07-100.470.470.440.4468093N/A0.01
2017-07-070.470.470.430.4644819N/A0.01
2017-07-060.440.470.430.4739941N/A0.01
2017-07-050.470.480.450.4675221N/A0.01
2017-07-030.500.500.450.4899015N/A0.01
2017-06-300.460.480.440.45202692N/A0.01
2017-06-290.440.480.420.45139264N/A0.01
2017-06-280.420.460.420.4440173N/A0.01
2017-06-270.430.440.400.42117519N/A0.01
2017-06-260.430.450.410.43190248N/A0.01
2017-06-230.450.450.410.44103942N/A0.01
2017-06-220.420.480.410.44511195N/A0.01
2017-06-210.390.420.380.41115296N/A0.01
2017-06-200.390.430.390.40287528N/A0.01
2017-06-190.480.480.430.44224773N/A0.01
2017-06-160.520.530.460.48199520N/A0.01
2017-06-150.530.540.500.52192899N/A0.01
2017-06-140.530.560.510.51224026N/A0.01
2017-06-130.520.570.500.52499508N/A0.01
2017-06-120.520.540.490.50173020N/A0.01
2017-06-090.520.570.460.50386060N/A0.01
2017-06-080.460.540.460.51180614N/A0.01
2017-06-070.460.510.420.48357563N/A0.01
2017-06-060.500.510.460.46159819N/A0.01
2017-06-050.520.550.470.48296287N/A0.01
2017-06-020.540.560.510.53216857N/A0.01
2017-06-010.620.670.500.53749695N/A0.01
2017-05-310.470.640.470.571549312N/A0.01
2017-05-300.420.520.390.47560003N/A0.01
2017-05-290.000.000.000.400N/AN/A
2017-05-260.480.480.380.40372280N/A0.01
2017-05-250.480.480.420.43257710N/A0.01
2017-05-240.480.490.450.47256674N/A0.01
2017-05-230.630.680.460.461658521N/A0.01
2017-05-220.500.840.500.616326680N/A0.02
2017-05-190.400.530.390.501071330N/A0.01
Get more Data

Cumulus Media Stock Chart

View CMLS PE ratio, PS ratio stocks charts and compare with peers.
CMLS Chart
Note: Compare Cumulus Media stock price history with the index and industry peers.

Cumulus Media Historical Prices: Past 5 years

Max Stock Price 64.64 Jan 06,2014
Min Stock Price 0.23 Apr 19,2017
Avg Stock Price 20.63

Cumulus Media Historical PE ratio: Past 5 years

Max PE Ratio 66.2 Mar 03,2015
Min PE Ratio 0.51 Mar 13,2017
Avg PE Ratio 18.77

Cumulus Media Historical PS ratio: Past 5 years

Max PS Ratio 1.51 Apr 09,2014
Min PS Ratio 0.01 Mar 06,2017
Avg PS Ratio 0.46

CMLS Industry Peers

Company Price Change (%)
Chicken Soup Fs (CSSE)8.90.3 (3.49%)
Ntn Buzztime (NTN)6.570.01 (0.15%)
Iheartmedia (IHRT)1.30 (0%)
Salem Media (SALM)6.250 (0%)
Saga Communications (SGA)43.52.25 (5.45%)
Emmis Communications (EMMS)3.180.09 (2.91%)
Beasley Broadcast (BBGI)11.10.15 (1.37%)

We provide Cumulus Media historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cumulus Media stock analysis. The price movement is easily depicted in the Cumulus Media stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CMLS closed at 0.35 and traded with a volume of 40895 on the last trading day. The average P/S ratio was 0.62 as can be seen by Cumulus Media stock price history. .