Cumulus Media Inc $5.08

down -0.10


1/8/2014 04:00 PM  |  NASDAQ : CMLS  
Industries : Media / Broadcasting - Radio
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLS historical data

Date Open High Low Close Volume
7/31/20145.345.435.185.181,395,632
7/30/20145.305.425.225.421,611,613
7/29/20145.245.335.245.251,683,106
7/28/20145.455.525.235.252,062,552
7/25/20145.575.685.445.451,483,539
7/24/20145.675.895.585.602,757,204
7/23/20145.805.875.645.671,880,764
7/22/20145.806.025.775.802,917,793
7/21/20145.965.975.695.733,364,102
7/18/20145.976.015.915.992,814,964
7/17/20146.096.245.935.991,184,802
7/16/20146.156.216.056.13963,596
7/15/20146.256.306.046.091,286,899
7/14/20146.276.406.196.22771,956
7/11/20146.136.286.126.22713,119
7/10/20146.056.236.026.131,071,055
7/9/20146.176.296.166.17873,843
7/8/20146.406.416.086.131,263,884
7/7/20146.596.596.396.44974,272
7/3/20146.596.626.516.60550,702
7/2/20146.566.666.536.56964,938
7/1/20146.616.696.546.572,207,194
6/30/20146.606.756.526.591,511,440
6/27/20146.476.706.466.606,988,443
6/26/20146.406.616.376.532,375,428
6/25/20146.236.646.156.382,735,434
6/24/20146.556.666.266.302,132,824
6/23/20146.676.776.436.594,036,390
6/20/20146.546.706.476.672,604,512
6/19/20146.596.686.496.671,453,160
6/18/20146.386.586.306.54996,396
6/17/20146.236.466.156.362,708,927
6/16/20146.266.356.196.251,594,514
6/13/20146.346.426.176.25784,474
6/12/20146.406.466.316.311,179,625
6/11/20146.546.616.426.45784,266
6/10/20146.566.596.386.56807,299
6/9/20146.586.626.506.60753,786
6/6/20146.666.726.576.59856,993
6/5/20146.446.826.366.611,947,348
6/4/20146.326.526.296.432,302,572
6/3/20146.296.536.186.393,277,282
6/2/20146.316.496.226.322,077,225
5/30/20146.566.576.316.32927,236
5/29/20146.646.656.406.591,101,587
5/28/20146.626.766.586.61963,501
5/27/20146.516.646.396.611,351,633
5/23/20146.456.536.396.46594,032
5/22/20146.366.446.336.43985,490
5/21/20146.266.346.136.331,104,747
5/20/20146.176.256.046.221,054,532
5/19/20146.026.285.946.18580,951
5/16/20145.996.085.906.031,228,815
5/15/20146.006.065.936.011,020,451
5/14/20146.186.206.016.03698,832
5/13/20146.216.375.946.171,075,361
5/12/20146.006.275.876.231,837,621
5/9/20146.096.176.016.041,575,697
5/8/20146.286.426.126.13972,996
5/7/20146.356.376.226.27927,520
5/6/20146.536.666.346.351,025,984
5/5/20146.536.696.456.571,160,652
5/2/20146.506.736.446.631,303,002
5/1/20146.386.506.306.462,147,961
4/30/20146.276.486.116.411,821,066
4/29/20146.656.656.056.313,203,587
4/28/20146.646.706.326.541,978,334
4/25/20146.776.906.546.642,499,979
4/24/20146.817.076.546.831,297,567
4/23/20146.917.056.756.76949,921
4/22/20146.716.936.686.88847,711
4/21/20146.596.776.596.72652,305
4/17/20146.686.826.526.611,005,021
4/16/20146.676.816.576.72704,602
4/15/20146.576.666.206.622,325,293
4/14/20146.666.756.486.571,468,143
4/11/20146.766.876.586.611,832,784
4/10/20147.127.206.766.842,204,405
4/9/20147.007.176.947.14803,683
4/8/20147.007.106.907.003,498,711
4/7/20146.827.116.747.004,095,571
4/4/20147.117.216.786.872,547,532
4/3/20146.927.106.837.042,149,424
4/2/20146.937.156.876.911,605,945
4/1/20146.917.066.906.932,069,719
3/31/20146.506.956.496.923,471,933
3/28/20146.286.516.256.431,240,376
3/27/20146.226.356.146.292,737,218
3/26/20146.246.296.146.221,828,029
3/25/20146.176.306.116.181,178,891
3/24/20146.246.356.046.121,914,667
3/21/20146.236.436.186.271,483,727
3/20/20146.046.246.006.231,799,897
3/19/20146.176.246.056.08698,928
3/18/20146.226.305.936.201,633,164
3/17/20146.366.406.146.261,006,947
3/14/20146.246.396.086.29843,771
3/13/20146.436.436.106.281,727,518
3/12/20146.386.446.296.41933,274
3/11/20146.697.016.356.441,575,848
Trading Center