$2.46 +0.04 (%) Cumulus Media Inc - NASDAQ

May. 29, 2015 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLS historical data

Date Open High Low Close Volume
5/28/20152.502.522.382.42615,832
5/27/20152.502.512.442.50677,723
5/26/20152.442.512.362.50834,113
5/22/20152.492.542.452.47585,593
5/21/20152.552.552.472.48502,251
5/20/20152.522.582.442.53840,080
5/19/20152.472.562.372.511,726,279
5/18/20152.402.522.352.491,079,030
5/15/20152.462.492.372.381,054,569
5/14/20152.452.542.432.471,352,405
5/13/20152.462.512.322.421,551,501
5/12/20152.382.392.252.381,431,482
5/11/20152.122.412.122.401,323,860
5/8/20152.132.172.052.15779,900
5/7/20152.092.142.052.09484,876
5/6/20152.052.102.012.091,640,673
5/5/20152.112.172.082.08998,259
5/4/20152.082.152.042.121,537,247
5/1/20152.272.271.902.076,743,040
4/30/20152.282.392.252.281,328,729
4/29/20152.372.392.272.30930,556
4/28/20152.382.462.302.371,123,541
4/27/20152.452.482.342.37580,886
4/24/20152.472.512.422.43395,913
4/23/20152.432.502.432.47696,635
4/22/20152.382.522.382.45692,950
4/21/20152.442.442.362.39457,624
4/20/20152.392.442.342.43685,760
4/17/20152.492.502.312.382,797,060
4/16/20152.512.562.492.50719,948
4/15/20152.512.572.502.52848,666
4/14/20152.572.582.462.491,078,351
4/13/20152.512.582.512.55472,517
4/10/20152.562.592.512.52400,642
4/9/20152.522.602.482.55769,000
4/8/20152.562.582.512.52747,922
4/7/20152.562.582.522.56725,738
4/6/20152.572.652.502.56795,436
4/2/20152.502.602.462.57762,968
4/1/20152.462.512.452.49993,205
3/31/20152.492.522.402.471,165,786
3/30/20152.612.662.512.521,389,966
3/27/20152.602.652.562.59954,077
3/26/20152.732.812.592.63981,068
3/25/20152.852.882.722.75957,520
3/24/20152.742.872.712.861,036,848
3/23/20152.662.792.652.731,800,354
3/20/20152.442.752.442.682,701,581
3/19/20152.932.972.352.434,673,541
3/18/20152.892.972.832.95475,345
3/17/20152.942.982.772.911,129,911
3/16/20152.973.012.892.941,170,319
3/13/20153.053.072.952.98994,223
3/12/20153.023.072.933.051,373,515
3/11/20152.983.042.823.012,335,741
3/10/20153.003.042.942.961,030,516
3/9/20153.043.082.973.052,008,477
3/6/20153.003.112.983.022,159,994
3/5/20153.123.142.913.032,723,834
3/4/20153.283.413.123.133,085,778
3/3/20153.743.783.303.3115,145,945
3/2/20154.004.103.834.011,696,277
2/27/20153.894.113.813.992,236,424
2/26/20153.843.923.803.851,078,596
2/25/20153.873.923.803.831,426,775
2/24/20153.903.993.823.831,804,516
2/23/20153.904.003.843.891,131,216
2/20/20154.114.123.873.912,015,620
2/19/20154.344.384.094.10885,523
2/18/20154.424.474.304.35451,901
2/17/20154.314.514.284.42638,209
2/13/20154.134.354.074.32728,363
2/12/20153.904.153.874.13541,777
2/11/20153.984.033.833.86322,071
2/10/20153.934.093.793.98839,391
2/9/20154.084.203.813.88720,273
2/6/20153.874.163.834.09987,961
2/5/20153.743.883.703.86641,149
2/4/20153.823.983.663.71711,004
2/3/20153.483.893.483.851,078,747
2/2/20153.503.553.363.441,128,817
1/30/20153.553.653.433.481,014,424
1/29/20153.563.643.493.64820,477
1/28/20153.803.843.503.541,010,973
1/27/20153.583.823.573.75667,653
1/26/20153.623.713.573.66830,682
1/23/20153.673.773.653.67745,851
1/22/20153.893.943.663.691,308,428
1/21/20153.833.893.743.87715,272
1/20/20153.783.883.663.86809,626
1/16/20153.663.813.613.79561,737
1/15/20153.743.743.583.67735,303
1/14/20153.903.983.653.70876,956
1/13/20153.944.173.893.96873,925
1/12/20153.913.953.823.88609,442
1/9/20154.054.093.923.93614,533
1/8/20153.974.083.954.04675,703
1/7/20153.923.943.803.91659,929
1/6/20154.174.173.763.861,018,274
1/5/20154.284.284.104.16494,034
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center