$3.85 +0.06 (%) Cumulus Media Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20143.813.893.763.85984,484
10/23/20143.823.883.733.791,675,049
10/22/20143.903.923.763.761,994,825
10/21/20143.833.933.753.882,983,430
10/20/20143.703.873.683.802,844,341
10/17/20143.653.863.633.702,856,929
10/16/20143.253.593.253.572,333,511
10/15/20143.113.313.103.297,917,604
10/14/20143.073.203.023.175,399,423
10/13/20143.123.193.033.042,344,923
10/10/20143.343.403.113.111,778,730
10/9/20143.483.523.323.372,507,921
10/8/20143.393.513.343.501,557,790
10/7/20143.393.443.353.403,037,937
10/6/20143.523.593.373.424,068,384
10/3/20143.643.853.493.512,320,112
10/2/20143.823.873.513.582,707,681
10/1/20144.034.073.793.831,946,597
9/30/20144.044.133.984.033,097,899
9/29/20144.024.113.974.052,579,199
9/26/20144.064.114.014.091,232,110
9/25/20144.044.083.984.053,146,169
9/24/20144.074.104.014.051,294,666
9/23/20144.104.214.024.084,159,898
9/22/20144.184.204.084.113,098,885
9/19/20144.354.424.134.213,256,770
9/18/20144.314.444.294.352,432,151
9/17/20143.974.413.954.313,979,731
9/16/20144.084.123.813.969,022,056
9/15/20144.114.174.014.093,746,246
9/12/20144.184.184.104.132,120,843
9/11/20144.084.204.064.164,039,143
9/10/20144.194.204.124.122,040,794
9/9/20144.244.304.164.192,667,934
9/8/20144.284.404.234.262,279,473
9/5/20144.404.454.274.314,670,276
9/4/20144.394.534.304.396,239,153
9/3/20144.494.584.314.384,510,482
9/2/20144.614.634.374.451,801,665
8/29/20144.684.704.534.592,021,462
8/28/20144.744.804.584.681,954,857
8/27/20144.684.814.644.773,293,846
8/26/20144.644.704.554.672,848,209
8/25/20144.825.014.614.634,089,958
8/22/20144.794.924.714.801,543,685
8/21/20144.965.004.704.782,534,612
8/20/20144.675.074.634.967,376,637
8/19/20144.764.844.684.682,131,386
8/18/20144.704.874.664.742,638,777
8/15/20144.704.804.564.662,536,684
8/14/20144.574.924.574.644,187,007
8/13/20144.334.644.334.583,434,133
8/12/20144.214.494.204.293,339,233
8/11/20144.534.704.224.222,928,708
8/8/20144.254.674.154.484,460,537
8/7/20144.644.814.154.244,814,867
8/6/20145.065.164.414.635,881,069
8/5/20145.295.345.035.172,757,978
8/4/20145.115.325.105.311,942,583
8/1/20145.185.204.985.082,090,959
7/31/20145.345.435.185.181,474,094
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center