Cumulus Media Stock Price History, CMLSQ Historical Prices

Add to My Stocks
$0.03 $0 (0%) CMLSQ stock closing price Jun 29, 2018 (Closing)

View and download Cumulus Media stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cumulus Media price to earnings ratio data. The stock price was at a 5 year high of $64.64 on Jan 06, 2014 as seen from Cumulus Media stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-29 0 0 0 0.03 0 - -
2018-06-28 0 0 0 0.03 0 - -
2018-06-27 0 0 0 0.03 0 - -
2018-06-26 0 0 0 0.03 0 - -
2018-06-25 0 0 0 0.03 0 - -
2018-06-11 0 0 0 0.03 0 - -
2018-06-08 0 0 0 0.03 0 - -
2018-06-07 0 0 0 0.03 0 - -
2018-06-06 0 0 0 0.03 0 - -
2018-06-05 0 0 0 0.03 0 - -
2018-06-04 0.04 0.04 0.03 0.03 50,259 - 0
2018-06-01 0.03 0.03 0.03 0.03 1,404 - 0
2018-05-31 0.04 0.04 0.03 0.04 71,095 - 0
2018-05-30 0.02 0.04 0.02 0.04 164,506 - 0
2018-05-29 0.03 0.03 0.03 0.03 49,717 - 0
2018-05-28 0 0 0 0.04 0 - -
2018-05-25 0.03 0.04 0.03 0.04 138,068 - 0
2018-05-24 0.03 0.04 0.03 0.04 5,375 - 0
2018-05-23 0.03 0.03 0.03 0.03 88,847 - 0
2018-05-22 0.03 0.04 0.03 0.03 31,660 - 0
2018-05-21 0.03 0.03 0.03 0.03 31,623 - 0
2018-05-18 0.03 0.03 0.03 0.03 142,041 - 0
2018-05-17 0.03 0.03 0.03 0.03 37,008 - 0
2018-05-16 0.03 0.03 0.03 0.03 225,409 - 0
2018-05-15 0.03 0.04 0.03 0.03 744,202 - 0
2018-05-14 0.03 0.04 0.03 0.03 152,967 - 0
2018-05-11 0.04 0.04 0.03 0.03 181,106 - 0
2018-05-10 0.03 0.03 0.03 0.03 197,785 - 0
2018-05-09 0.03 0.03 0.03 0.03 69,313 - 0
2018-05-08 0.03 0.03 0.03 0.03 181,288 - 0
2018-05-07 0.04 0.04 0.03 0.03 92,740 - 0
2018-05-04 0.04 0.04 0.03 0.03 55,999 - 0
2018-05-03 0.04 0.04 0.02 0.03 361,834 - 0
2018-05-02 0.04 0.05 0.04 0.04 316,541 - 0
2018-05-01 0.04 0.05 0.04 0.05 51,396 - 0
2018-04-30 0.06 0.06 0.02 0.05 328,443 - 0
2018-04-27 0.05 0.05 0.05 0.05 110,010 - 0
2018-04-26 0.06 0.06 0.05 0.05 46,453 - 0
2018-04-25 0.05 0.05 0.04 0.04 325,706 - 0
2018-04-24 0.05 0.05 0.05 0.05 57,614 - 0
2018-04-23 0.05 0.06 0.04 0.05 106,199 - 0
2018-04-20 0.06 0.07 0.05 0.05 345,713 - 0
2018-04-19 0.06 0.06 0.04 0.06 674,709 - 0
2018-04-18 0.06 0.07 0.06 0.06 100,927 - 0
2018-04-17 0.06 0.08 0.06 0.06 23,092 - 0
2018-04-16 0.06 0.07 0.05 0.06 249,809 - 0
2018-04-13 0.06 0.06 0.06 0.06 15,936 - 0
2018-04-12 0.05 0.07 0.05 0.05 34,505 - 0
2018-04-11 0.06 0.07 0.05 0.06 241,834 - 0
2018-04-10 0.07 0.07 0.05 0.06 19,533 - 0
2018-04-09 0.07 0.08 0.05 0.07 520,627 - 0
2018-04-06 0.07 0.09 0.07 0.07 935,481 - 0
2018-04-05 0.07 0.08 0.07 0.08 12,409 - 0
2018-04-04 0.08 0.08 0.08 0.08 1,428 - 0
2018-04-03 0.08 0.08 0.08 0.08 198,751 - 0
2018-04-02 0.08 0.08 0.08 0.08 9,168 - 0
2018-03-30 0 0 0 0.08 0 - -
2018-03-29 0.08 0.08 0.08 0.08 31,823 - 0
2018-03-28 0.08 0.08 0.08 0.08 93,120 - 0
2018-03-27 0.08 0.08 0.08 0.08 137,738 - 0
2018-03-26 0.08 0.09 0.08 0.09 133,833 - 0
2018-03-23 0.09 0.09 0.08 0.08 128,767 - 0
2018-03-22 0.08 0.09 0.08 0.09 323,312 - 0
2018-03-21 0.08 0.09 0.08 0.09 22,346 - 0
2018-03-20 0.09 0.1 0.08 0.08 317,181 - 0
2018-03-19 0.09 0.1 0.08 0.08 174,781 - 0
2018-03-16 0.09 0.1 0.09 0.1 104,741 - 0
2018-03-15 0.1 0.1 0.09 0.1 51,350 - 0
2018-03-14 0.09 0.1 0.09 0.1 47,478 - 0
2018-03-13 0.09 0.1 0.09 0.1 26,455 - 0
2018-03-12 0.09 0.1 0.09 0.1 58,608 - 0
2018-03-09 0.1 0.1 0.09 0.09 19,246 - 0
2018-03-08 0.09 0.1 0.09 0.1 35,300 - 0
2018-03-07 0.09 0.1 0.08 0.1 115,160 - 0
2018-03-06 0.09 0.1 0.09 0.1 71,155 - 0
2018-03-05 0.09 0.1 0.09 0.09 174,395 - 0
2018-03-02 0.09 0.1 0.09 0.1 30,437 - 0
2018-03-01 0.09 0.1 0.09 0.09 55,839 - 0
2018-02-28 0.09 0.1 0.09 0.1 51,557 - 0
2018-02-27 0.1 0.1 0.09 0.09 219,099 - 0
2018-02-26 0.11 0.11 0.09 0.1 206,704 - 0
2018-02-23 0.09 0.11 0.09 0.11 106,978 - 0
2018-02-22 0.09 0.1 0.09 0.09 93,108 - 0
2018-02-21 0.08 0.09 0.09 0.09 84,503 - 0
2018-02-20 0.09 0.09 0.09 0.09 84,591 - 0
2018-02-19 0 0 0 0.09 0 - -
2018-02-16 0.09 0.1 0.09 0.09 263,793 - 0
2018-02-15 0.09 0.09 0.09 0.09 174,153 - 0
2018-02-14 0.09 0.09 0.09 0.09 82,496 - 0
Get more Data

Cumulus Media Stock History Chart

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

Cumulus Media Stock Price History: Past 5 years

Max Stock Price64.64Jan 06,2014
Min Stock Price0.03May 03,2018
Avg Stock Price17

Cumulus Media Historical PE ratio: Past 5 years

Max PE Ratio66.2Mar 03,2015
Min PE Ratio0.51Mar 13,2017
Avg PE Ratio19.44

Cumulus Media Historical PS ratio: Past 5 years

Max PS Ratio1.51Apr 09,2014
Min PS Ratio0Nov 22,2017
Avg PS Ratio0.39

CMLSQ Industry Peers

Company Price Change (%)
Ntn Buzztime (NTN)4.650.27 (6.16%)
Spanish Broadcasting (SBSAA)0.320.05 (18.52%)
Acme Communications (ACME)0.040 (0%)
Worldspace (WRSPQ)0.010 (0%)
Saga Communications (SGA)38.050.75 (1.93%)
Entercom Communications (ETM)80 (0%)
Beasley Broadcast (BBGI)11.250.35 (3.02%)

We provide Cumulus Media share price history along with PE ratio and PS ratio for doing Cumulus Media fundamental analysis. Cumulus Media stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. CMLSQ stock closed at $0.03 and traded with a volume of 0 on the last trading day. The average P/S ratio was 0.39 as can be seen from Cumulus Media stock history.