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
2022-12-30 6.51 6.53 6.07 6.21 0.5M
2022-12-29 6.79 6.87 6.56 6.59 0.2M
2022-12-28 6.83 6.86 6.70 6.71 0.8M
2022-12-27 6.81 6.88 6.79 6.83 0.1M
2022-12-23 6.80 6.90 6.66 6.86 0.0M
2022-12-22 6.89 6.89 6.77 6.81 0.1M
2022-12-21 7.03 7.09 6.94 6.96 0.1M
2022-12-20 6.91 7.06 6.84 6.97 0.1M
2022-12-19 7.20 7.24 6.90 6.96 0.1M
2022-12-16 6.88 7.20 6.79 7.11 0.1M
2022-12-15 6.92 7.03 6.72 6.98 0.1M
2022-12-14 7.07 7.17 6.82 6.99 0.1M
2022-12-13 7.31 7.40 6.95 7.06 0.1M
2022-12-12 7.06 7.18 6.99 7.04 0.1M
2022-12-09 7.07 7.12 7.00 7.03 0.1M
2022-12-08 7.08 7.19 7.07 7.12 0.0M
2022-12-07 7.22 7.22 7.03 7.07 0.1M
2022-12-06 7.46 7.53 7.19 7.28 0.1M
2022-12-05 7.51 7.53 7.32 7.42 0.1M
2022-12-02 7.35 7.59 7.33 7.53 0.0M
2022-12-01 7.35 7.49 7.28 7.46 0.0M
2022-11-30 7.16 7.34 6.96 7.32 0.1M
2022-11-29 7.03 7.29 7.01 7.16 0.1M
2022-11-28 7.17 7.17 7.03 7.05 0.1M
2022-11-25 7.14 7.22 7.14 7.19 0.0M
2022-11-23 7.09 7.26 7.05 7.20 0.1M
2022-11-22 7.07 7.21 6.97 7.12 0.1M
2022-11-21 6.97 7.10 6.91 7.05 0.1M
2022-11-18 7.22 7.22 6.95 6.98 0.1M
2022-11-17 7.33 7.33 7.00 7.12 0.2M
2022-11-16 7.50 7.53 7.35 7.40 0.1M
2022-11-15 7.57 7.69 7.39 7.53 0.3M
2022-11-14 7.44 7.79 7.33 7.40 0.2M
2022-11-11 7.20 7.49 7.14 7.44 0.2M
2022-11-10 7.17 7.35 7.01 7.13 0.1M
2022-11-09 7.29 7.29 6.89 6.90 0.1M
2022-11-08 7.40 7.42 7.25 7.28 0.1M
2022-11-07 7.34 7.50 7.29 7.40 0.1M
2022-11-04 7.32 7.54 7.19 7.29 0.1M
2022-11-03 7.50 7.50 7.18 7.29 0.1M
2022-11-02 7.80 7.89 7.48 7.51 0.1M
2022-11-01 7.47 7.81 7.39 7.78 0.1M
2022-10-31 7.54 7.66 7.21 7.37 0.1M
2022-10-28 7.15 7.68 7.04 7.59 0.3M
2022-10-27 7.15 7.20 6.79 6.97 0.1M
2022-10-26 7.29 7.29 7.10 7.13 0.1M
2022-10-25 7.15 7.29 7.15 7.22 0.1M
2022-10-24 7.22 7.29 7.13 7.14 0.1M
2022-10-21 7.27 7.33 7.22 7.25 0.1M
2022-10-20 7.25 7.34 6.98 7.22 0.1M
2022-10-19 7.49 7.63 7.11 7.28 0.1M
2022-10-18 7.65 7.82 7.60 7.65 0.1M
2022-10-17 7.31 7.93 7.12 7.67 0.2M
2022-10-14 7.28 7.35 6.99 7.05 0.2M
2022-10-13 6.82 7.12 6.82 7.04 0.1M
2022-10-12 6.93 7.05 6.86 6.98 0.1M
2022-10-11 6.99 7.04 6.84 6.93 0.1M
2022-10-10 6.99 7.04 6.85 7.00 0.1M
2022-10-07 6.97 7.02 6.91 6.98 0.1M
2022-10-06 7.09 7.14 6.96 7.00 0.1M
2022-10-05 7.12 7.20 7.05 7.14 0.0M
2022-10-04 7.00 7.29 6.94 7.17 0.1M
2022-10-03 7.18 7.18 6.93 6.97 0.1M
2022-09-30 7.04 7.13 6.96 7.03 0.1M
2022-09-29 7.09 7.27 6.71 7.03 0.1M
2022-09-28 7.39 7.55 7.24 7.26 0.1M
2022-09-27 7.53 7.95 7.28 7.37 0.1M
2022-09-26 7.44 7.50 7.08 7.48 0.1M
2022-09-23 7.52 7.61 7.22 7.36 0.1M
2022-09-22 7.83 7.99 7.58 7.66 0.1M
2022-09-21 8.36 8.36 7.88 7.92 0.1M
2022-09-20 8.64 8.64 8.22 8.26 0.1M
2022-09-19 8.84 9.10 8.62 8.67 0.1M
2022-09-16 9.23 9.23 8.72 8.90 0.1M
2022-09-15 9.37 9.55 9.31 9.34 0.0M
2022-09-14 9.60 9.73 9.27 9.38 0.1M
2022-09-13 9.70 9.75 9.48 9.53 0.1M
2022-09-12 9.96 10.03 9.89 10.00 0.1M
2022-09-09 9.76 9.96 9.67 9.89 0.1M
2022-09-08 9.53 9.70 9.21 9.60 0.0M
2022-09-07 9.18 9.68 9.13 9.65 0.0M
2022-09-06 9.41 9.41 9.10 9.16 0.3M
2022-09-02 9.63 9.73 9.29 9.44 0.1M
2022-09-01 9.18 9.71 9.18 9.46 0.1M
2022-08-31 9.26 9.68 9.21 9.32 0.1M
2022-08-30 9.14 9.24 8.91 9.24 0.1M
2022-08-29 9.80 9.95 9.03 9.09 0.1M
2022-08-26 10.00 10.12 9.75 9.85 0.0M
2022-08-25 9.80 10.18 9.65 10.16 0.1M
2022-08-24 9.68 9.82 9.43 9.69 0.0M
2022-08-23 9.27 9.67 9.27 9.62 0.1M
2022-08-22 9.37 9.44 9.08 9.35 0.1M
2022-08-19 9.60 9.60 9.32 9.47 0.1M
2022-08-18 9.77 9.92 9.56 9.70 0.1M
2022-08-17 9.90 9.90 9.51 9.74 0.1M
2022-08-16 9.35 9.93 9.30 9.89 0.1M
2022-08-15 9.45 9.56 9.26 9.44 0.1M
2022-08-12 9.20 9.51 9.15 9.42 0.1M
2022-08-11 8.98 9.42 8.97 9.11 0.1M
2022-08-10 8.56 8.98 8.56 8.96 0.1M
2022-08-09 8.47 8.62 8.31 8.43 0.1M
2022-08-08 8.38 8.83 8.38 8.53 0.1M
2022-08-05 8.72 9.00 7.97 8.48 0.2M
2022-08-04 8.81 9.14 8.75 8.85 0.2M
2022-08-03 8.40 9.09 8.40 8.99 0.1M
2022-08-02 8.08 8.39 8.06 8.37 0.1M
2022-08-01 8.03 8.09 7.75 8.03 0.1M
2022-07-29 8.25 8.25 7.83 7.94 0.1M
2022-07-28 8.08 8.28 8.02 8.24 0.1M
2022-07-27 7.91 8.10 7.79 8.06 0.1M
2022-07-26 8.14 8.15 7.75 7.91 0.1M
2022-07-25 7.99 8.15 7.91 8.07 0.1M
2022-07-22 7.93 8.19 7.87 8.04 0.1M
2022-07-21 7.51 8.08 7.50 7.94 0.1M
2022-07-20 7.40 7.74 7.37 7.72 0.1M
2022-07-19 6.89 7.39 6.75 7.37 0.2M
2022-07-18 6.64 6.90 6.51 6.86 0.2M
2022-07-15 6.71 6.81 6.46 6.70 0.2M
2022-07-14 6.95 6.95 6.52 6.52 0.1M
2022-07-13 7.23 7.23 6.91 7.11 0.2M
2022-07-12 7.25 7.49 7.15 7.26 0.0M
2022-07-11 7.72 7.72 7.05 7.16 0.2M
2022-07-08 7.59 7.80 7.40 7.73 0.1M
2022-07-07 7.45 7.63 7.32 7.60 0.1M
2022-07-06 7.76 7.76 7.11 7.27 0.2M
2022-07-05 8.00 8.01 7.48 7.72 0.2M
2022-07-01 7.67 7.91 7.57 7.91 0.1M
2022-06-30 7.74 7.84 7.47 7.73 0.2M
2022-06-29 7.90 7.90 7.46 7.80 0.2M
2022-06-28 8.20 8.48 7.87 8.02 0.1M
2022-06-27 8.02 8.46 7.98 8.26 0.2M
2022-06-24 8.03 8.26 7.80 7.82 2.5M
2022-06-23 8.25 8.29 7.77 8.04 0.2M
2022-06-22 7.99 8.25 7.66 8.05 0.4M
2022-06-21 8.50 8.78 8.09 8.11 0.3M
2022-06-17 8.19 8.37 7.91 8.35 0.2M
2022-06-16 8.74 8.75 8.15 8.24 0.2M
2022-06-15 8.81 8.98 8.48 8.95 0.3M
2022-06-14 9.65 9.76 8.54 8.77 0.3M
2022-06-13 11.31 11.31 9.01 9.15 0.5M
2022-06-10 11.75 11.88 11.30 11.50 0.1M
2022-06-09 11.69 12.00 11.65 11.88 0.2M
2022-06-08 11.77 12.02 11.77 11.94 0.1M
2022-06-07 11.68 11.91 11.49 11.85 0.2M
2022-06-06 11.68 11.87 10.89 11.56 0.6M
2022-06-03 11.85 12.05 11.73 11.93 0.2M
2022-06-02 12.15 12.46 11.82 11.84 0.3M
2022-06-01 12.30 12.34 11.48 12.17 0.4M
2022-05-31 11.72 12.29 11.51 12.05 0.5M
2022-05-27 11.20 11.58 11.12 11.44 0.2M
2022-05-26 11.27 11.32 11.00 11.10 0.3M
2022-05-25 11.14 11.31 11.05 11.16 0.2M
2022-05-24 12.55 12.71 10.88 10.99 0.3M
2022-05-23 12.57 12.74 12.19 12.45 0.2M
2022-05-20 12.75 12.93 12.44 12.50 0.1M
2022-05-19 12.70 12.95 12.63 12.67 0.2M
2022-05-18 13.66 13.88 12.48 12.70 0.4M
2022-05-17 13.37 14.05 13.37 13.69 0.4M
2022-05-16 12.86 13.43 12.86 13.25 0.3M
2022-05-13 13.43 13.74 12.80 12.82 0.4M
2022-05-12 14.35 14.35 13.24 13.25 0.4M
2022-05-11 14.64 14.77 14.29 14.47 0.2M
2022-05-10 15.04 15.27 14.46 14.53 0.3M
2022-05-09 15.37 15.64 14.71 14.94 0.4M
2022-05-06 15.28 15.50 15.17 15.44 0.5M
2022-05-05 15.50 15.67 15.12 15.38 0.7M
2022-05-04 13.92 14.82 12.70 14.24 0.4M
2022-05-03 13.69 13.94 13.05 13.15 0.3M
2022-05-02 13.90 14.32 13.40 13.66 0.3M
2022-04-29 13.79 14.04 13.55 13.77 0.1M
2022-04-28 14.60 14.73 13.89 13.98 0.2M
2022-04-27 14.73 14.98 14.30 14.50 0.4M
2022-04-26 14.90 15.08 14.59 14.68 0.1M
2022-04-25 14.80 15.10 14.55 14.88 0.2M
2022-04-22 14.51 14.92 14.34 14.80 0.2M
2022-04-21 14.67 14.92 14.40 14.63 0.2M
2022-04-20 14.24 15.05 14.24 14.79 0.2M
2022-04-19 14.49 15.20 14.11 14.38 0.3M
2022-04-18 14.13 14.63 14.08 14.49 0.3M
2022-04-14 10.24 14.64 10.19 14.21 0.8M
2022-04-13 10.20 10.46 10.04 10.16 0.1M
2022-04-12 9.88 10.31 9.88 10.16 0.2M
2022-04-11 10.09 10.09 9.85 9.89 0.0M
2022-04-08 10.02 10.16 9.91 10.10 0.0M
2022-04-07 9.86 10.13 9.84 9.97 0.0M
2022-04-06 10.18 10.19 9.82 9.97 0.0M
2022-04-05 10.12 10.14 9.97 10.14 0.0M
2022-04-04 10.18 10.25 9.83 10.03 0.0M
2022-04-01 10.06 10.27 9.74 9.95 0.1M
2022-03-31 10.15 10.17 9.90 9.95 0.0M
2022-03-30 10.43 10.48 10.08 10.17 0.0M
2022-03-29 10.28 10.44 10.25 10.29 0.0M
2022-03-28 10.46 10.46 10.00 10.37 0.0M
2022-03-25 10.55 10.55 10.21 10.35 0.0M
2022-03-24 10.36 10.44 10.22 10.22 0.0M
2022-03-23 10.25 10.58 10.07 10.27 0.1M
2022-03-22 9.78 10.22 9.78 10.20 0.0M
2022-03-21 9.79 10.23 9.75 10.08 0.1M
2022-03-18 10.25 10.91 9.60 9.84 0.1M
2022-03-17 10.50 10.90 10.20 10.37 0.0M
2022-03-16 10.19 10.57 10.12 10.33 0.0M
2022-03-15 10.16 10.42 9.97 10.05 0.0M
2022-03-14 10.74 10.75 9.80 10.25 0.0M
2022-03-11 10.86 10.93 10.47 10.74 0.0M
2022-03-10 10.69 11.22 10.69 10.88 0.0M
2022-03-09 11.06 11.25 10.81 10.81 0.0M
2022-03-08 11.00 11.30 10.80 10.82 0.0M
2022-03-07 11.12 11.17 10.80 10.84 0.0M
2022-03-04 11.21 11.54 11.02 11.28 0.0M
2022-03-03 11.03 11.60 11.00 11.53 0.0M
2022-03-02 10.90 11.53 10.90 11.28 0.1M
2022-03-01 11.50 11.50 10.85 10.85 0.0M
2022-02-28 10.84 11.54 10.67 11.46 0.0M
2022-02-25 10.59 10.91 10.16 10.85 0.1M
2022-02-24 10.55 10.58 9.98 10.51 0.0M
2022-02-23 10.60 10.73 10.15 10.60 0.0M
2022-02-22 10.80 10.80 10.21 10.44 0.0M
2022-02-18 10.90 10.90 10.34 10.40 0.1M
2022-02-17 11.30 11.30 10.65 10.65 0.0M
2022-02-16 10.95 11.21 10.91 11.08 0.0M
2022-02-15 10.81 11.26 10.65 11.08 0.0M
2022-02-14 11.15 11.54 10.56 10.56 0.1M
2022-02-11 10.52 11.49 10.50 11.00 0.0M
2022-02-10 10.69 10.95 10.50 10.53 0.1M
2022-02-09 10.62 10.94 10.40 10.60 0.0M
2022-02-08 10.39 10.77 10.39 10.49 0.1M
2022-02-07 10.66 10.84 10.25 10.40 0.1M
2022-02-04 10.15 10.91 10.15 10.74 0.0M
2022-02-03 10.61 10.61 10.20 10.20 0.0M
2022-02-02 10.95 10.95 10.40 10.78 0.0M
2022-02-01 10.25 11.09 10.13 10.49 0.1M
2022-01-31 10.33 10.47 9.78 10.25 0.1M
2022-01-28 10.22 10.66 10.22 10.53 0.0M
2022-01-27 10.74 10.74 10.47 10.73 0.0M
2022-01-26 10.60 10.75 10.33 10.75 0.0M
2022-01-25 10.61 10.61 10.01 10.45 0.0M
2022-01-24 10.19 10.43 9.82 10.43 0.1M
2022-01-21 10.64 10.64 10.03 10.19 0.1M
2022-01-20 10.79 10.80 10.37 10.41 0.0M
2022-01-19 10.50 10.87 10.39 10.75 0.1M
2022-01-18 10.76 10.96 10.49 10.52 0.0M
2022-01-14 10.88 11.40 10.45 10.97 0.0M
2022-01-13 10.72 11.17 10.67 10.82 0.0M
2022-01-12 10.71 11.12 10.68 10.90 0.0M
2022-01-11 10.71 11.13 10.40 10.95 0.1M
2022-01-10 11.18 11.18 10.52 10.81 0.0M
2022-01-07 10.63 11.05 10.63 10.91 0.0M
2022-01-06 10.80 11.09 10.59 10.85 0.0M
2022-01-05 11.47 11.47 10.69 10.88 0.1M
2022-01-04 11.18 11.48 10.79 11.01 0.0M
2022-01-03 11.34 11.62 10.85 10.94 0.0M