$1.25 +0.01 (%) Cumulus Media Inc - NASDAQ

Dec. 8, 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
12/8/20161.241.271.121.25371,854
12/7/20161.081.321.061.242,205,992
12/6/20161.051.081.041.0577,835
12/5/20161.071.121.041.07135,305
12/2/20161.111.121.031.05165,159
12/1/20161.211.221.031.06228,471
11/30/20161.281.291.201.2165,772
11/29/20161.351.441.281.2974,255
11/28/20161.271.421.271.34136,792
11/25/20161.271.331.201.2840,387
11/23/20161.271.291.211.2768,884
11/22/20161.371.371.191.29192,303
11/21/20161.441.471.311.38129,261
11/18/20161.401.591.351.41221,176
11/17/20161.171.611.171.38479,058
11/16/20161.151.201.101.1879,358
11/15/20161.271.341.101.15318,744
11/14/20161.061.281.061.23659,052
11/11/20161.011.101.011.04235,044
11/10/20161.011.040.991.00202,067
11/9/20161.111.150.961.01247,386
11/8/20161.081.101.011.10128,012
11/7/20161.141.171.051.1082,865
11/4/20161.131.201.101.1363,291
11/3/20161.031.151.031.1394,160
11/2/20161.351.350.951.05186,840
11/1/20161.391.421.261.3466,496
10/31/20161.491.491.361.3863,439
10/28/20161.461.551.461.4833,254
10/27/20161.541.631.361.55179,064
10/26/20161.811.871.581.60123,644
10/25/20161.911.911.801.8015,804
10/24/20161.891.931.841.9047,713
10/21/20161.931.971.871.8749,264
10/20/20161.931.951.831.9422,196
10/19/20161.921.971.881.9250,127
10/18/20161.901.981.761.9193,465
10/17/20161.972.001.701.90286,790
10/14/20161.812.061.701.95144,010
10/13/20162.392.401.922.01118,260
10/12/20160.330.330.300.30370,474
10/11/20160.330.340.320.3397,103
10/10/20160.320.340.320.3251,002
10/7/20160.330.350.320.32125,653
10/6/20160.330.340.320.33144,248
10/5/20160.330.340.320.33118,953
10/4/20160.330.340.320.3233,525
10/3/20160.330.340.320.32172,147
9/30/20160.350.350.320.33142,722
9/29/20160.340.350.330.34159,353
9/28/20160.320.340.320.34120,587
9/27/20160.320.330.320.33114,196
9/26/20160.330.340.320.32131,979
9/23/20160.330.350.320.32167,955
9/22/20160.330.360.330.34142,530
9/21/20160.340.360.310.34614,724
9/20/20160.370.370.330.34332,769
9/19/20160.350.370.330.36578,879
9/16/20160.360.370.310.31843,297
9/15/20160.360.360.350.35249,319
9/14/20160.350.360.330.35238,324
9/13/20160.350.350.340.35223,442
9/12/20160.340.360.330.35212,725
9/9/20160.380.380.360.3640,517
9/8/20160.350.380.350.37325,845
9/7/20160.370.380.360.36341,304
9/6/20160.370.390.360.36245,854
9/2/20160.390.400.370.38178,570
9/1/20160.410.410.390.39424,184
8/31/20160.400.410.400.40237,861
8/30/20160.410.410.400.40182,989
8/29/20160.390.400.390.39132,423
8/26/20160.380.390.380.3995,935
8/25/20160.370.400.370.38464,230
8/24/20160.390.410.370.37330,106
8/23/20160.380.390.370.39260,172
8/22/20160.380.380.360.37318,203
8/19/20160.370.370.350.36133,501
8/18/20160.350.380.350.36240,529
8/17/20160.340.350.340.35540,539
8/16/20160.350.350.340.34524,799
8/15/20160.350.360.350.3574,781
8/12/20160.360.360.340.35163,005
8/11/20160.350.360.330.35238,060
8/10/20160.350.360.330.34283,136
8/9/20160.340.350.330.34940,641
8/8/20160.330.350.330.34332,021
8/5/20160.360.370.330.352,657,367
8/4/20160.380.390.360.37153,711
8/3/20160.380.390.370.37216,732
8/2/20160.380.400.380.38108,665
8/1/20160.380.400.370.38118,608
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center