$0.39 +0.02 (%) Cumulus Media Inc - NASDAQ

May. 2, 2016 | 09:38 AM

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
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
3/8/20160.300.370.290.331,558,578
3/7/20160.300.310.290.29567,602
3/4/20160.300.300.280.301,132,538
3/3/20160.270.300.270.29721,285
3/2/20160.260.280.250.27428,332
3/1/20160.260.270.260.26380,017
2/29/20160.280.290.240.251,110,345
2/26/20160.270.290.260.27412,124
2/25/20160.290.290.250.27819,999
2/24/20160.300.310.270.28550,267
2/23/20160.300.310.290.30461,712
2/22/20160.300.310.290.31484,034
2/19/20160.300.310.300.30397,262
2/18/20160.310.320.300.31365,414
2/17/20160.330.340.300.32812,588
2/16/20160.300.330.300.33907,758
2/12/20160.290.320.290.30621,173
2/11/20160.250.310.230.302,040,490
2/10/20160.230.260.230.251,057,529
2/9/20160.260.260.230.23758,888
2/8/20160.260.280.250.25520,025
2/5/20160.270.280.260.26635,216
2/4/20160.290.300.250.26518,668
2/3/20160.270.310.260.291,226,613
2/2/20160.250.290.250.26750,852
2/1/20160.260.270.250.25643,028
1/29/20160.250.270.250.26880,796
1/28/20160.210.260.210.241,652,950
1/27/20160.220.230.210.21664,240
1/26/20160.220.250.210.23626,103
1/25/20160.260.260.210.22835,289
1/22/20160.230.250.230.23479,367
1/21/20160.230.260.210.231,181,378
1/20/20160.240.260.180.232,553,003
1/19/20160.250.270.220.24596,695
1/15/20160.240.270.230.25667,914
1/14/20160.260.270.230.251,593,112
1/13/20160.290.300.250.261,142,800
1/12/20160.260.320.260.29494,170
1/11/20160.280.300.280.29824,850
1/8/20160.300.300.250.28990,773
1/7/20160.320.320.300.30485,102
1/6/20160.300.340.270.32629,386
1/5/20160.330.330.300.30806,569
1/4/20160.340.340.300.321,011,684
12/31/20150.320.360.320.33947,524
12/30/20150.330.340.320.331,149,646
12/29/20150.360.360.310.33764,633
12/28/20150.320.350.320.331,337,628
12/24/20150.330.330.310.32142,148
12/23/20150.330.330.300.32916,296
12/22/20150.320.350.300.30762,266
12/21/20150.350.370.300.321,268,248
12/18/20150.340.360.300.3510,490,150
12/17/20150.260.490.250.333,265,598
12/16/20150.250.270.240.251,223,643
12/15/20150.240.260.220.241,616,964
12/14/20150.260.280.240.241,124,849
12/11/20150.280.280.240.253,691,631
12/10/20150.330.330.270.283,156,426
12/9/20150.330.370.310.331,256,187
12/8/20150.340.350.330.341,377,891
12/7/20150.340.350.340.341,011,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center