$0.38 0.00 (%) Cumulus Media Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLS historical data

Date Open High Low Close Volume
7/29/20160.380.400.370.382,344,189
7/28/20160.380.410.380.38233,364
7/27/20160.380.410.380.38200,667
7/26/20160.380.410.370.381,731,217
7/25/20160.390.390.360.37200,223
7/22/20160.390.400.380.3882,255
7/21/20160.390.400.380.39159,104
7/20/20160.450.450.380.38548,024
7/19/20160.370.390.360.3889,140
7/18/20160.370.380.370.3877,143
7/15/20160.390.390.350.38373,319
7/14/20160.390.410.370.39332,836
7/13/20160.370.410.370.392,221,178
7/12/20160.330.380.330.371,197,212
7/11/20160.320.400.320.331,377,165
7/8/20160.300.330.300.32328,595
7/7/20160.290.330.290.30548,764
7/6/20160.310.310.300.30189,256
7/5/20160.310.320.300.30301,871
7/1/20160.300.340.300.32191,569
6/30/20160.300.330.290.31718,100
6/29/20160.280.310.270.30795,933
6/28/20160.290.300.280.29425,734
6/27/20160.290.300.260.29787,730
6/24/20160.310.310.280.2914,090,505
6/23/20160.320.320.300.31526,995
6/22/20160.310.320.300.30708,918
6/21/20160.320.350.300.31649,265
6/20/20160.350.350.310.32351,064
6/17/20160.330.350.310.321,189,456
6/16/20160.350.350.320.33389,412
6/15/20160.350.370.340.34589,202
6/14/20160.340.380.340.35443,876
6/13/20160.360.380.340.34244,658
6/10/20160.350.380.350.36607,260
6/9/20160.350.370.340.36240,673
6/8/20160.360.370.350.35353,608
6/7/20160.360.370.340.35358,424
6/6/20160.370.370.350.35229,264
6/3/20160.370.370.330.35411,696
6/2/20160.400.410.350.36411,680
6/1/20160.330.410.320.382,315,674
5/31/20160.320.340.310.32608,797
5/27/20160.340.350.290.31383,812
5/26/20160.350.360.330.33268,502
5/25/20160.340.350.330.35143,906
5/24/20160.320.340.320.34220,431
5/23/20160.320.330.310.33117,413
5/20/20160.310.330.300.31198,114
5/19/20160.310.320.290.30262,736
5/18/20160.290.320.290.29245,125
5/17/20160.300.300.290.29380,292
5/16/20160.310.310.290.30465,945
5/13/20160.360.360.310.31547,148
5/12/20160.360.380.340.34183,058
5/11/20160.370.380.330.36737,288
5/10/20160.380.380.350.37426,023
5/9/20160.420.420.380.38321,336
5/6/20160.370.420.350.411,534,042
5/5/20160.330.360.320.35924,688
5/4/20160.330.360.320.33328,632
5/3/20160.350.370.320.33626,555
5/2/20160.390.390.350.35565,600
4/29/20160.380.400.340.37786,498
4/28/20160.400.400.370.38520,411
4/27/20160.410.410.370.40255,661
4/26/20160.410.410.370.40646,597
4/25/20160.420.420.380.39442,883
4/22/20160.420.440.400.42870,031
4/21/20160.390.420.380.422,196,146
4/20/20160.440.460.320.382,397,135
4/19/20160.460.470.430.45790,410
4/18/20160.440.480.440.45153,900
4/15/20160.450.490.440.44168,957
4/14/20160.460.490.440.46850,995
4/13/20160.440.460.420.46512,557
4/12/20160.420.440.400.42254,944
4/11/20160.400.440.400.41482,037
4/8/20160.410.430.380.39617,368
4/7/20160.420.430.400.40508,445
4/6/20160.420.440.410.42652,143
4/5/20160.420.440.400.43950,137
4/4/20160.450.500.430.44495,253
4/1/20160.470.480.450.46504,782
3/31/20160.490.500.420.46672,075
3/30/20160.500.500.460.49268,274
3/29/20160.500.510.490.50634,940
3/28/20160.430.510.400.50662,493
3/24/20160.530.530.480.48665,204
3/23/20160.550.560.510.52564,983
3/22/20160.510.580.500.561,084,555
3/21/20160.600.600.490.51838,290
3/18/20160.540.570.500.561,655,740
3/17/20160.570.600.480.532,331,251
3/16/20160.490.580.470.574,575,103
3/15/20160.400.500.360.483,196,151
3/14/20160.350.400.330.39628,369
3/11/20160.300.390.290.393,234,504
3/10/20160.390.430.380.412,257,460
3/9/20160.330.370.320.371,304,766
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center