Italia markets open in 1 hour 8 minutes

Cumulus Media Inc. (CMLS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,8400-0,0400 (-2,13%)
Alla chiusura: 04:00PM EDT
1,8400 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20241,85001,90001,84001,84001,840011.400
18 giu 20242,02502,02501,86001,88001,880027.900
17 giu 20241,97002,00001,93001,95001,950016.800
14 giu 20241,98002,05001,93001,94001,940032.800
13 giu 20242,01802,11001,98001,98001,980028.600
12 giu 20242,12002,15502,02002,03002,030018.200
11 giu 20242,18002,20502,07002,07002,070013.900
10 giu 20242,30002,40002,18002,24002,240025.700
07 giu 20241,99002,49001,99002,37002,3700155.100
06 giu 20242,10002,18001,92001,95001,950046.000
05 giu 20242,15002,25502,07602,14002,140030.000
04 giu 20242,29002,29002,11002,12002,120040.700
03 giu 20242,37002,40002,26002,26002,260020.700
31 mag 20242,32002,46002,32002,33002,330026.400
30 mag 20242,39802,42002,26002,33002,330047.800
29 mag 20242,52002,76802,34002,34002,340029.500
28 mag 20242,57002,66002,48002,55002,550033.700
24 mag 20242,59002,74902,52002,61002,610033.100
23 mag 20242,75002,87002,48002,57002,570047.400
22 mag 20242,87202,88002,72002,78002,780028.900
21 mag 20243,03803,03802,90002,90002,900025.400
20 mag 20243,15003,15002,93002,98002,980033.900
17 mag 20243,26003,34003,15003,15003,150044.100
16 mag 20242,85003,30002,83503,30003,300087.100
15 mag 20242,80002,88002,74002,84002,840034.100
14 mag 20242,72002,86002,68902,79002,790041.600
13 mag 20242,68002,74002,67002,70002,700051.900
10 mag 20242,66902,68502,62002,67002,670016.000
09 mag 20242,70002,73002,63002,67002,670035.300
08 mag 20242,69002,76002,65002,70002,700062.100
07 mag 20242,88002,94002,80002,80002,800035.100
06 mag 20242,76002,98002,76002,85002,850043.500
03 mag 20242,65003,07002,65002,75002,750072.700
02 mag 20242,67002,75002,61002,64002,640028.600
01 mag 20242,63002,73002,61002,61002,610023.300
30 apr 20242,62302,70002,59402,63002,630014.000
29 apr 20242,73002,73002,66002,73002,730041.900
26 apr 20242,74002,89002,61002,68002,680055.600
25 apr 20242,63102,79002,61002,76002,760024.100
24 apr 20242,74502,74502,63002,70002,700047.000
23 apr 20242,71002,84002,70002,70002,700067.500
22 apr 20243,01003,25002,68002,70002,7000128.200
19 apr 20242,84003,01002,80002,99002,990061.000
18 apr 20242,73002,84002,67002,79002,790035.100
17 apr 20242,92502,92502,75002,75002,750031.800
16 apr 20243,12003,12002,86002,87002,870037.300
15 apr 20243,11003,11002,84002,91002,910042.100
12 apr 20243,09003,34003,08003,12003,120053.800
11 apr 20243,08003,18003,01003,18003,180060.400
10 apr 20243,11003,19003,08003,10003,100070.900
09 apr 20243,20003,20003,07003,15003,150056.200
08 apr 20243,10003,16003,10003,13003,130030.900
05 apr 20243,01003,11002,98503,10003,100055.700
04 apr 20243,09003,15002,97002,99002,990063.700
03 apr 20243,26003,26003,08003,08003,080092.700
02 apr 20243,50003,50003,26003,30003,300078.500
01 apr 20243,59003,60503,52003,55003,550035.200
28 mar 20243,31003,72003,29003,59003,590068.800
27 mar 20243,09003,28003,08003,23003,2300120.400
26 mar 20243,40403,41003,10003,13003,1300145.400
25 mar 20243,39003,52003,32003,41003,410057.600
22 mar 20243,53003,56003,24003,41003,4100157.500
21 mar 20243,78003,78003,50003,50003,500084.400
20 mar 20243,49003,70403,49003,67003,670049.500
19 mar 20243,55003,74003,45003,48003,480091.500
18 mar 20243,60003,64003,36003,37003,370088.300
15 mar 20243,55003,77003,55003,65003,6500171.800
14 mar 20243,71003,75003,51003,57003,570088.500
13 mar 20243,82003,92003,68003,73003,7300115.700
12 mar 20243,68003,95003,66003,81003,8100144.400
11 mar 20243,77003,79003,60503,68003,680039.500
08 mar 20243,51003,87003,51003,75003,750094.000
07 mar 20243,52003,60003,29503,51003,5100176.400
06 mar 20243,44003,64003,44003,50003,500097.900
05 mar 20243,49003,59003,45003,46003,460051.800
04 mar 20243,70003,76003,52003,55003,550062.900
01 mar 20243,71003,94003,68003,74003,740078.000
29 feb 20243,40003,85003,40003,74003,740091.500
28 feb 20243,67003,78003,37003,39003,390082.700
27 feb 20244,08004,28503,85003,85003,8500137.100
26 feb 20244,71004,71004,30004,48004,480046.400
23 feb 20244,23004,71004,23004,70004,700069.100
22 feb 20243,87004,27003,87004,22004,2200289.600
21 feb 20243,94003,98003,82003,85003,850075.400
20 feb 20243,93004,01003,85003,85003,850030.700
16 feb 20244,01004,12003,91003,91003,910030.400
15 feb 20243,95004,10003,95004,05004,050029.700
14 feb 20243,88004,07403,88003,98003,980065.800
13 feb 20244,10004,10003,83003,83003,830036.600
12 feb 20243,99004,15503,99004,09004,090061.900
09 feb 20244,06004,09003,89003,93003,930081.400
08 feb 20244,09004,13004,05004,09004,090039.000
07 feb 20244,25004,25004,06004,10004,100078.900
06 feb 20244,26004,32004,20004,21004,210059.600
05 feb 20244,44004,52004,22004,31004,3100113.600
02 feb 20244,51004,57004,48004,48004,480021.100
01 feb 20244,58004,67004,49004,60004,600024.300
31 gen 20244,84004,84004,60004,60004,600039.000
30 gen 20244,79004,87004,74004,83004,830014.300
29 gen 20244,76004,90004,71004,79004,790024.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...