$0.25 -0.01 (%) Cumulus Media Inc - NASDAQ

Feb. 8, 2016 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLS historical data

Date Open High Low Close Volume
2/5/20160.270.280.260.26635,216
2/4/20160.290.300.250.26518,668
2/3/20160.270.310.260.291,226,613
2/2/20160.250.290.250.26750,852
2/1/20160.260.270.250.25643,028
1/29/20160.250.270.250.26880,796
1/28/20160.210.260.210.241,652,950
1/27/20160.220.230.210.21664,240
1/26/20160.220.250.210.23626,103
1/25/20160.260.260.210.22835,289
1/22/20160.230.250.230.23479,367
1/21/20160.230.260.210.231,181,378
1/20/20160.240.260.180.232,553,003
1/19/20160.250.270.220.24596,695
1/15/20160.240.270.230.25667,914
1/14/20160.260.270.230.251,593,112
1/13/20160.290.300.250.261,142,800
1/12/20160.260.320.260.29494,170
1/11/20160.280.300.280.29824,850
1/8/20160.300.300.250.28990,773
1/7/20160.320.320.300.30485,102
1/6/20160.300.340.270.32629,386
1/5/20160.330.330.300.30806,569
1/4/20160.340.340.300.321,011,684
12/31/20150.320.360.320.33947,524
12/30/20150.330.340.320.331,149,646
12/29/20150.360.360.310.33764,633
12/28/20150.320.350.320.331,337,628
12/24/20150.330.330.310.32142,148
12/23/20150.330.330.300.32916,296
12/22/20150.320.350.300.30762,266
12/21/20150.350.370.300.321,268,248
12/18/20150.340.360.300.3510,490,150
12/17/20150.260.490.250.333,265,598
12/16/20150.250.270.240.251,223,643
12/15/20150.240.260.220.241,616,964
12/14/20150.260.280.240.241,124,849
12/11/20150.280.280.240.253,691,631
12/10/20150.330.330.270.283,156,426
12/9/20150.330.370.310.331,256,187
12/8/20150.340.350.330.341,377,891
12/7/20150.340.350.340.341,011,676
12/4/20150.320.360.310.362,049,696
12/3/20150.330.370.300.321,307,014
12/2/20150.350.370.330.341,176,558
12/1/20150.430.430.310.343,138,432
11/30/20150.280.430.280.406,261,598
11/27/20150.260.280.250.271,098,539
11/25/20150.250.250.230.241,460,544
11/24/20150.200.250.200.242,583,492
11/23/20150.200.210.190.202,790,230
11/20/20150.210.210.180.191,899,557
11/19/20150.230.230.200.203,822,497
11/18/20150.220.250.200.221,562,757
11/17/20150.270.290.220.223,386,240
11/16/20150.310.310.250.252,347,933
11/13/20150.240.300.240.274,363,294
11/12/20150.260.260.230.232,575,860
11/11/20150.280.280.240.252,196,290
11/10/20150.300.330.250.272,348,283
11/9/20150.350.350.280.282,522,583
11/6/20150.400.430.290.294,482,186
11/5/20150.500.500.410.431,801,320
11/4/20150.480.500.460.471,378,370
11/3/20150.490.490.450.471,393,831
11/2/20150.480.500.460.481,391,091
10/30/20150.550.570.440.461,687,270
10/29/20150.550.600.520.541,160,279
10/28/20150.540.600.530.551,432,470
10/27/20150.680.700.630.63479,340
10/26/20150.750.770.670.68597,224
10/23/20150.750.770.730.75230,317
10/22/20150.730.750.730.74266,244
10/21/20150.780.810.730.741,006,093
10/20/20150.750.780.750.78419,048
10/19/20150.740.770.740.75503,124
10/16/20150.760.760.740.74314,154
10/15/20150.780.800.740.76344,732
10/14/20150.770.790.770.77188,447
10/13/20150.780.800.750.77472,691
10/12/20150.770.780.740.77653,759
10/9/20150.740.800.740.76759,091
10/8/20150.770.770.740.751,069,193
10/7/20150.800.810.760.77698,896
10/6/20150.800.810.750.792,023,086
10/5/20150.730.820.730.791,574,615
10/2/20150.700.730.680.731,450,241
10/1/20150.720.750.700.701,487,043
9/30/20150.770.800.700.703,665,282
9/29/20150.740.780.680.681,395,403
9/28/20150.780.810.740.75823,339
9/25/20150.770.830.770.782,551,814
9/24/20150.870.900.760.7619,402,369
9/23/20150.920.960.900.90924,538
9/22/20150.981.000.900.91764,275
9/21/20151.001.000.900.98718,435
9/18/20151.081.100.960.963,257,004
9/17/20151.171.181.081.10564,965
9/16/20151.161.181.111.16303,957
9/15/20151.161.211.141.15562,631
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center