$2.38 -0.12 (%) Cumulus Media Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLS historical data

Date Open High Low Close Volume
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
1/2/20154.274.394.114.31615,646
12/31/20144.254.324.164.23589,531
12/30/20144.224.334.174.22709,924
12/29/20144.214.264.144.24631,442
12/26/20144.164.214.074.20447,349
12/24/20144.234.384.114.11364,211
12/23/20144.114.274.054.24670,851
12/22/20144.294.344.094.09790,332
12/19/20144.254.364.164.291,976,056
12/18/20144.204.284.104.261,441,829
12/17/20143.824.163.784.122,153,949
12/16/20143.853.903.743.781,451,171
12/15/20143.884.033.823.851,739,375
12/12/20143.773.963.713.871,096,111
12/11/20143.653.963.633.842,014,532
12/10/20143.703.793.593.621,304,428
12/9/20143.633.783.603.731,184,753
12/8/20143.803.813.643.681,264,037
12/5/20143.713.863.683.80936,518
12/4/20143.803.803.653.72945,612
12/3/20143.823.923.773.811,562,880
12/2/20143.773.793.673.781,108,272
12/1/20143.983.993.733.751,180,958
11/28/20144.114.113.973.99775,590
11/26/20143.924.103.894.081,441,855
11/25/20143.984.073.833.911,289,830
11/24/20143.804.173.763.983,149,455
11/21/20143.763.843.703.771,166,388
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center