Cumulus Media Inc【CMLS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Cumulus Media Inc (CMLS)

0.72

-0.18

(-20.00%)

마감 01 3월 6:00AM

0.7724

0.0524

(7.28%)

시간외 거래: 9:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1606	-17.2132904609	0.933	0.9998	0.7	28642	0.89656	CS
4	-0.0973	-11.1877658963	0.8697	0.9998	0.7	25786	0.89435975	CS
12	0.06118	8.60212030033	0.71122	0.9998	0.631	44246	0.78093102	CS
26	-0.8976	-53.748502994	1.67	1.71	0.631	48499	0.96096647	CS
52	-2.8976	-78.9536784741	3.67	3.95	0.631	49195	1.88630002	CS
156	-10.0376	-92.8547641073	10.81	15.67	0.631	106983	6.31116647	CS
260	-10.9876	-93.4319727891	11.76	15.67	0.631	109958	6.65411193	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	0.72	-0.18	-20.00	0.822001	0.8751	0.72	73689
1740699300	0.9	-0.003	-0.33	0.8859	0.92	0.8199999	8756
1740612900	0.903	0.032	3.67	0.899	0.9998	0.855	100816
1740526500	0.871	-0.01	-1.14	0.92	0.92	0.84	14563
1740440100	0.881	0.001	0.11	0.9	0.9025	0.881	5076
1740180900	0.88	-0.066	-6.98	0.933	0.933	0.8703	13807
1740094500	0.946	0.019	2.05	0.9001	0.946	0.9001	9210
1740008100	0.927	-0.0016	-0.17	0.9397	0.96615	0.906	45275
1739921700	0.9286	0.0735	8.60	0.9118	0.95	0.89	30751
1739576100	0.8551	-0.0449	-4.99	0.903349	0.9244	0.8549	38579
1739489700	0.9	0.0129	1.45	0.9	0.9	0.8199999	30342
1739403300	0.8871	0.0261	3.03	0.85	0.9393	0.85	4812
1739316900	0.861	-0.034	-3.80	0.8717	0.9	0.8001	19467
1739230500	0.895	0.0346	4.02	0.842	0.95	0.842	18614
1738971300	0.8604	-0.0593	-6.45	0.9151	0.95	0.8501	50310
1738884900	0.9197	0.0097	1.07	0.92	0.9412	0.8901	31454
1738798500	0.91	0.074	8.85	0.84	0.94	0.84	30376
1738712100	0.836	-0.005	-0.59	0.859	0.8855	0.8356	4230
1738625700	0.841	-0.069	-7.58	0.8819	0.907	0.8310999	9336
1738366500	0.91	0.04	4.60	0.8697	0.9224	0.8697	13124
1738280100	0.87	-0.0401	-4.41	0.9299	0.9299	0.86	23119
1738193700	0.9101	0.0101	1.12	0.9	0.929799	0.8225	32718
1738107300	0.9	0.0199	2.26	0.87	0.9	0.86	32533
1738020900	0.8801	0.0034	0.39	0.87	0.90009	0.8504	33615
1737761700	0.8767	0.1237	16.43	0.888	0.89	0.8046	57056
1737675300	0.753	0	0.00	0.753	0.753	0.753	0
1737588900	0.753	-0.0628	-7.70	0.8227	0.8227	0.753	14568
1737502500	0.8158	-0.0242	-2.88	0.81	0.899	0.781	21002
1737156900	0.84	-0.03	-3.45	0.85	0.87	0.8	4560
1737070500	0.87	0.038	4.57	0.8498	0.87	0.7776999	12382
1736984100	0.832	0.031	3.87	0.8179999	0.85	0.801	9350
1736897700	0.801	0.0152	1.93	0.81	0.826	0.801	24479
1736811300	0.7858	0.0178	2.32	0.8	0.8	0.7612	38256
1736552100	0.768	-0.1247	-13.97	0.8949	0.8949	0.768	81363
1736379300	0.8927	0.0727001	8.87	0.855	0.91	0.8447	48673
1736292900	0.8199999	0.0298999	3.78	0.825	0.85	0.81	21682
1736206500	0.7901	0.0201	2.61	0.83	0.849	0.78	32010
1735947300	0.77	0.0399	5.47	0.75	0.83	0.74	87364
1735860900	0.7301	0.0601	8.97	0.7	0.7973	0.7	105300
1735688100	0.67	-0.01975	-2.86	0.7	0.705976	0.631	317738
1735601700	0.68975	-0.02715	-3.79	0.7169	0.7169	0.668	115498
1735342500	0.7169	0.0099	1.40	0.7086	0.72	0.6826	110040
1735256100	0.707	-0.037	-4.97	0.76	0.76	0.701	117527
1735077840	0.744	0.01	1.36	0.7063	0.7599	0.7063	11444
1734996900	0.734	-0.0167	-2.22	0.7201999	0.7509	0.7062	52312
1734737700	0.7507	0.016	2.18	0.751	0.751	0.7062	67634
1734651300	0.7347	0.0237	3.33	0.7062	0.77	0.7062	17464
1734564900	0.711	-0.039	-5.20	0.75	0.7658	0.711	111300
1734478500	0.75	-0.011	-1.45	0.761	0.7751	0.7024	28578
1734392100	0.761	-0.019	-2.44	0.7985	0.7985	0.761	22689
1734132900	0.78	-0.0095	-1.20	0.785	0.785	0.761	8303
1734046500	0.7895	-0.0015	-0.19	0.77	0.8346	0.77	19565
1733960100	0.791	-0.0189	-2.33	0.8096	0.85	0.748	57960
1733873700	0.8098999	0.0516999	6.82	0.785	0.81	0.7468	33254
1733787300	0.7582	-0.0218	-2.79	0.79	0.79	0.7356	59662
1733528100	0.78	0.0521	7.16	0.71122	0.8332	0.71122	47353
1733441700	0.7279	-0.0175	-2.35	0.715	0.7597	0.705	25092
1733355300	0.7453999	-0.0036	-0.48	0.731	0.779	0.71	64320
1733268900	0.749	-0.0297	-3.81	0.8176	0.8184	0.72	109548
1733182500	0.7786999	-0.0126	-1.59	0.7599	0.835	0.7599	42532

First National Bank Alaska (QX)

Grupo Aval Acciones Y Va...

China Feihe (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관