Cumulus Media Inc Class A (CMLS)

CMLS
🏛️ 미국 →
0.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.25 11.50 10.88 11.25 0.0M
2021-12-30 11.04 11.44 10.73 11.31 0.1M
2021-12-29 11.45 11.48 10.80 11.00 0.1M
2021-12-28 10.98 11.54 10.52 11.09 0.0M
2021-12-27 10.98 11.64 10.63 11.09 0.1M
2021-12-23 10.82 11.15 10.80 11.00 0.0M
2021-12-22 10.58 11.19 10.36 10.89 0.1M
2021-12-21 10.66 10.99 10.45 10.85 0.0M
2021-12-20 11.20 11.23 10.26 10.48 0.0M
2021-12-17 11.45 11.66 10.61 11.17 0.0M
2021-12-16 11.53 12.02 11.12 11.47 0.0M
2021-12-15 11.78 11.98 11.26 11.54 0.0M
2021-12-14 11.73 11.90 11.43 11.66 0.0M
2021-12-13 12.00 12.35 11.56 11.79 0.0M
2021-12-10 12.33 12.79 11.79 12.03 0.0M
2021-12-09 12.05 12.53 11.72 12.09 0.0M
2021-12-08 12.50 12.76 11.95 11.95 0.0M
2021-12-07 11.65 12.89 10.60 12.42 0.0M
2021-12-06 11.99 12.26 11.52 11.83 0.0M
2021-12-03 12.24 12.30 11.75 12.00 0.0M
2021-12-02 12.55 13.19 11.76 12.22 0.1M
2021-12-01 12.17 12.95 11.95 12.13 0.1M
2021-11-30 12.24 12.24 12.00 12.17 0.0M
2021-11-29 12.33 12.80 12.21 12.24 0.1M
2021-11-26 12.06 12.57 11.75 12.25 0.0M
2021-11-24 12.28 12.57 11.75 12.35 0.0M
2021-11-23 12.41 13.22 11.95 12.09 0.0M
2021-11-22 12.71 12.86 12.30 12.31 0.0M
2021-11-19 12.85 12.90 12.35 12.68 0.0M
2021-11-18 12.89 13.20 12.37 12.94 0.0M
2021-11-17 12.85 12.91 12.37 12.80 0.0M
2021-11-16 12.82 13.18 12.78 12.78 0.0M
2021-11-15 13.32 13.85 12.88 12.93 0.0M
2021-11-12 13.38 13.50 13.01 13.37 0.0M
2021-11-11 13.04 13.45 12.86 13.33 0.0M
2021-11-10 13.01 13.35 12.94 13.29 0.0M
2021-11-09 13.35 13.49 13.01 13.10 0.0M
2021-11-08 13.05 13.50 13.02 13.42 0.0M
2021-11-05 12.55 13.05 12.43 12.89 0.1M
2021-11-04 12.90 12.99 12.00 12.53 0.1M
2021-11-03 12.34 12.63 12.25 12.30 0.0M
2021-11-02 12.43 12.48 12.25 12.45 0.0M
2021-11-01 12.45 12.70 12.23 12.48 0.0M
2021-10-29 12.49 12.67 12.32 12.42 0.0M
2021-10-28 12.63 12.73 12.33 12.55 0.0M
2021-10-27 12.83 12.93 12.37 12.53 0.0M
2021-10-26 12.54 12.74 12.36 12.74 0.1M
2021-10-25 12.49 12.85 11.49 12.41 0.0M
2021-10-22 12.91 12.91 12.00 12.70 0.1M
2021-10-21 12.88 13.19 12.51 12.64 0.1M
2021-10-20 12.65 12.96 12.50 12.72 0.0M
2021-10-19 12.51 12.80 12.50 12.77 0.0M
2021-10-18 12.71 12.80 12.29 12.55 0.0M
2021-10-15 13.00 13.33 12.53 12.71 0.0M
2021-10-14 12.91 13.47 12.86 13.00 0.0M
2021-10-13 12.88 13.14 12.50 12.86 0.0M
2021-10-12 12.65 13.26 12.61 12.99 0.0M
2021-10-11 12.62 12.96 12.47 12.94 0.0M
2021-10-08 12.70 12.74 12.42 12.51 0.0M
2021-10-07 12.94 13.28 12.65 12.68 0.0M
2021-10-06 12.70 12.99 12.25 12.98 0.0M
2021-10-05 13.16 13.22 12.63 12.92 0.1M
2021-10-04 13.14 13.16 12.04 13.00 0.0M
2021-10-01 12.29 13.15 11.78 13.05 0.1M
2021-09-30 12.22 12.51 11.98 12.25 0.0M
2021-09-29 12.16 12.48 11.02 12.16 0.0M
2021-09-28 12.21 12.32 11.64 12.11 0.0M
2021-09-27 11.90 12.80 11.74 12.21 0.0M
2021-09-24 10.80 11.97 10.80 11.78 0.1M
2021-09-23 10.39 10.82 10.39 10.80 0.1M
2021-09-22 10.41 10.55 10.34 10.45 0.0M
2021-09-21 9.90 10.49 9.90 10.45 0.1M
2021-09-20 9.85 10.09 9.61 9.89 0.1M
2021-09-17 10.00 10.09 9.80 10.09 0.0M
2021-09-16 10.19 10.37 9.75 10.01 0.0M
2021-09-15 10.03 10.57 9.80 10.12 0.1M
2021-09-14 10.25 10.55 9.90 10.10 0.0M
2021-09-13 10.85 10.85 10.15 10.21 0.1M
2021-09-10 10.93 11.04 10.63 10.82 0.0M
2021-09-09 11.01 11.07 10.79 10.88 0.0M
2021-09-08 11.35 11.54 10.70 10.99 0.0M
2021-09-07 11.82 11.82 11.20 11.38 0.0M
2021-09-03 11.67 11.89 11.49 11.56 0.0M
2021-09-02 11.85 12.08 11.80 11.86 0.0M
2021-09-01 11.82 12.08 11.61 11.85 0.0M
2021-08-31 11.51 12.10 11.51 11.81 0.0M
2021-08-30 11.40 12.02 11.40 11.60 0.0M
2021-08-27 11.76 12.34 11.55 11.63 0.0M
2021-08-26 11.71 12.10 11.36 11.60 0.0M
2021-08-25 11.68 11.80 11.50 11.62 0.0M
2021-08-24 11.85 12.10 11.50 11.74 0.0M
2021-08-23 11.17 12.01 11.17 11.71 0.0M
2021-08-20 11.41 12.68 11.15 11.89 0.0M
2021-08-19 11.33 12.29 10.88 11.33 0.1M
2021-08-18 11.75 11.75 11.40 11.48 0.0M
2021-08-17 12.34 12.34 11.59 11.66 0.0M
2021-08-16 12.64 12.65 12.29 12.52 0.0M
2021-08-13 12.84 12.95 12.74 12.80 0.0M
2021-08-12 12.56 12.94 12.32 12.73 0.0M
2021-08-11 12.71 12.84 12.23 12.45 0.1M
2021-08-10 12.27 12.86 12.27 12.80 0.1M
2021-08-09 12.49 12.49 12.15 12.15 0.0M
2021-08-06 12.42 12.79 12.33 12.49 0.0M
2021-08-05 12.65 12.93 12.10 12.40 0.1M
2021-08-04 12.34 13.09 12.04 12.71 0.0M
2021-08-03 12.01 13.09 11.29 12.51 0.1M
2021-08-02 11.81 12.32 11.70 11.89 0.0M
2021-07-30 11.60 11.88 11.60 11.79 0.0M
2021-07-29 11.90 11.90 11.54 11.60 0.0M
2021-07-28 12.03 12.09 11.57 11.91 0.0M
2021-07-27 12.56 12.56 11.69 11.97 0.0M
2021-07-26 12.73 13.19 12.47 12.55 0.0M
2021-07-23 12.45 12.94 12.44 12.68 0.0M
2021-07-22 12.83 12.96 12.37 12.59 0.0M
2021-07-21 12.82 13.20 12.27 12.76 0.0M
2021-07-20 12.53 12.94 12.38 12.69 0.1M
2021-07-19 12.59 12.93 12.15 12.46 0.1M
2021-07-16 13.40 13.41 12.69 12.95 0.1M
2021-07-15 13.34 13.63 13.03 13.41 0.0M
2021-07-14 13.39 13.74 13.39 13.45 0.1M
2021-07-13 14.06 14.18 13.33 13.39 0.0M
2021-07-12 14.08 14.18 13.71 14.13 0.1M
2021-07-09 13.86 14.26 13.75 14.11 0.1M
2021-07-08 13.34 13.86 13.05 13.86 0.1M
2021-07-07 13.59 13.84 13.13 13.62 0.1M
2021-07-06 14.35 14.35 13.26 13.63 0.1M
2021-07-02 14.39 14.41 14.06 14.06 0.1M
2021-07-01 14.63 14.78 14.36 14.40 0.2M
2021-06-30 14.74 14.82 14.33 14.65 0.1M
2021-06-29 14.83 14.84 14.39 14.75 0.1M
2021-06-28 13.83 14.80 13.69 14.65 0.2M
2021-06-25 13.36 13.73 13.36 13.58 0.1M
2021-06-24 13.12 13.40 12.95 13.35 0.1M
2021-06-23 12.84 13.14 12.80 13.14 0.1M
2021-06-22 12.38 12.83 12.28 12.80 0.1M
2021-06-21 11.72 12.25 11.66 12.25 0.1M
2021-06-18 11.33 11.60 11.29 11.60 0.0M
2021-06-17 11.06 11.67 11.06 11.44 0.1M
2021-06-16 11.10 11.60 11.09 11.38 0.1M
2021-06-15 11.06 11.47 10.66 11.04 0.1M
2021-06-14 10.73 11.10 10.69 11.10 0.2M
2021-06-11 10.88 10.88 10.65 10.78 0.1M
2021-06-10 11.01 11.12 10.62 10.62 0.2M
2021-06-09 10.96 11.12 10.85 10.91 0.0M
2021-06-08 10.97 11.12 10.90 10.98 0.0M
2021-06-07 11.13 11.14 10.93 10.96 0.0M
2021-06-04 11.19 11.19 10.76 11.12 0.1M
2021-06-03 10.98 11.19 10.80 11.07 0.1M
2021-06-02 11.30 11.31 10.91 11.10 0.0M
2021-06-01 10.98 11.27 10.84 10.89 0.1M
2021-05-28 10.84 11.03 10.63 10.98 0.1M
2021-05-27 10.88 11.00 10.64 10.76 0.1M
2021-05-26 10.63 11.12 10.51 10.64 0.1M
2021-05-25 11.00 11.30 10.69 10.70 0.0M
2021-05-24 10.40 11.00 10.40 10.95 0.1M
2021-05-21 10.35 10.50 10.20 10.24 0.1M
2021-05-20 10.43 10.72 10.17 10.27 0.1M
2021-05-19 10.00 10.38 9.68 10.30 0.0M
2021-05-18 9.91 10.29 9.91 10.13 0.1M
2021-05-17 9.76 10.03 9.42 9.96 0.0M
2021-05-14 9.98 10.23 9.79 9.87 0.1M
2021-05-13 9.93 10.42 9.78 9.84 0.1M
2021-05-12 10.09 10.33 9.83 9.94 0.1M
2021-05-11 10.37 10.66 10.01 10.18 0.1M
2021-05-10 10.63 10.79 10.33 10.66 0.1M
2021-05-07 10.06 10.88 10.06 10.70 0.1M
2021-05-06 9.44 10.32 9.39 9.95 0.2M
2021-05-05 9.09 9.36 8.91 9.00 0.1M
2021-05-04 9.50 9.60 9.10 9.11 0.1M
2021-05-03 9.63 10.00 9.52 9.63 0.1M
2021-04-30 9.56 9.96 9.56 9.61 0.1M
2021-04-29 9.62 9.99 9.60 9.61 0.1M
2021-04-28 9.65 9.70 9.58 9.59 0.0M
2021-04-27 9.88 9.94 9.62 9.72 0.0M
2021-04-26 9.49 10.05 9.23 9.81 0.1M
2021-04-23 9.60 9.80 9.36 9.49 0.1M
2021-04-22 9.55 9.80 9.52 9.63 0.1M
2021-04-21 9.29 9.70 9.29 9.59 0.0M
2021-04-20 9.43 9.44 9.17 9.23 0.0M
2021-04-19 9.57 9.80 9.34 9.51 0.0M
2021-04-16 9.58 9.74 9.39 9.66 0.1M
2021-04-15 9.36 9.49 9.26 9.48 0.0M
2021-04-14 9.06 9.29 9.06 9.19 0.0M
2021-04-13 9.15 9.19 9.02 9.10 0.0M
2021-04-12 9.38 9.39 9.03 9.08 0.0M
2021-04-09 9.33 9.54 9.27 9.38 0.1M
2021-04-08 9.46 9.62 9.17 9.40 0.0M
2021-04-07 9.65 9.66 9.45 9.48 0.0M
2021-04-06 9.36 9.62 9.36 9.49 0.0M
2021-04-05 9.50 9.57 9.21 9.36 0.0M
2021-04-01 9.21 9.50 8.95 9.43 0.2M
2021-03-31 9.45 9.47 9.10 9.11 0.3M
2021-03-30 9.69 9.74 9.34 9.41 0.1M
2021-03-29 10.27 10.40 9.50 9.56 0.2M
2021-03-26 10.44 10.71 10.14 10.27 0.0M
2021-03-25 10.37 10.59 10.21 10.46 0.1M
2021-03-24 10.71 10.92 10.25 10.35 0.1M
2021-03-23 10.88 11.14 10.67 10.67 0.0M
2021-03-22 10.88 11.07 10.39 11.00 0.1M
2021-03-19 11.21 11.42 10.57 10.57 0.3M
2021-03-18 11.35 11.58 11.18 11.30 0.1M
2021-03-17 11.56 11.75 11.22 11.42 0.1M
2021-03-16 11.13 11.63 10.91 11.58 0.1M
2021-03-15 10.94 11.26 10.80 11.15 0.1M
2021-03-12 10.65 11.65 10.60 10.97 0.1M
2021-03-11 10.50 10.88 10.46 10.67 0.1M
2021-03-10 10.30 10.91 10.30 10.48 0.1M
2021-03-09 9.96 10.50 9.96 10.19 0.1M
2021-03-08 10.25 10.42 9.75 10.35 0.2M
2021-03-05 9.98 10.23 9.52 10.12 0.1M
2021-03-04 9.98 10.10 9.60 9.78 0.1M
2021-03-03 9.94 10.56 9.88 9.98 0.1M
2021-03-02 10.00 10.28 9.91 9.94 0.1M
2021-03-01 9.81 10.01 9.61 10.00 0.1M
2021-02-26 9.91 10.02 9.50 9.69 0.1M
2021-02-25 10.05 10.25 9.85 9.92 0.1M
2021-02-24 9.98 10.47 9.86 10.15 0.1M
2021-02-23 10.16 10.24 9.43 9.95 0.2M
2021-02-22 9.33 9.87 9.33 9.83 0.1M
2021-02-19 9.68 10.05 9.37 9.43 0.1M
2021-02-18 9.93 10.15 9.55 9.67 0.1M
2021-02-17 10.50 10.50 9.99 10.11 0.1M
2021-02-16 10.43 10.68 10.19 10.27 0.2M
2021-02-12 10.25 10.60 10.16 10.40 0.2M
2021-02-11 10.53 10.60 10.14 10.35 0.9M
2021-02-10 10.33 10.47 9.83 10.28 0.2M
2021-02-09 10.09 10.61 9.89 10.34 0.4M
2021-02-08 9.73 10.31 9.70 10.06 0.1M
2021-02-05 9.91 10.38 9.65 9.73 0.4M
2021-02-04 9.28 10.04 9.28 9.79 0.1M
2021-02-03 8.74 9.59 8.73 9.50 0.1M
2021-02-02 8.82 8.93 8.57 8.74 0.1M
2021-02-01 8.68 8.87 8.52 8.60 0.1M
2021-01-29 8.73 9.06 8.51 8.68 0.2M
2021-01-28 8.83 9.31 8.48 8.85 0.1M
2021-01-27 9.18 9.69 9.00 9.02 0.1M
2021-01-26 9.76 9.91 9.36 9.38 0.1M
2021-01-25 9.44 9.96 9.34 9.81 0.1M
2021-01-22 9.15 9.60 9.00 9.37 0.0M
2021-01-21 9.24 9.51 9.02 9.36 0.1M
2021-01-20 9.53 9.70 8.85 9.26 0.2M
2021-01-19 9.70 10.19 9.42 9.42 0.3M
2021-01-15 9.44 10.00 9.31 9.82 0.1M
2021-01-14 9.07 9.65 8.77 9.53 0.1M
2021-01-13 8.82 9.28 8.59 9.02 0.0M
2021-01-12 8.27 9.00 8.27 8.81 0.0M
2021-01-11 8.36 8.50 8.07 8.26 0.1M
2021-01-08 8.78 8.99 8.52 8.63 0.1M
2021-01-07 9.00 9.25 8.80 8.88 0.0M
2021-01-06 8.41 9.14 8.41 9.06 0.1M
2021-01-05 8.50 9.00 8.50 8.74 0.0M
2021-01-04 8.72 8.99 8.50 8.77 0.1M