$1.64 -0.01 (%) Cumulus Media Inc - NASDAQ

Aug. 3, 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
7/31/20151.511.731.511.651,838,806
7/30/20151.541.601.501.511,485,728
7/29/20151.541.611.511.58631,249
7/28/20151.601.621.561.57475,167
7/27/20151.561.611.541.60485,527
7/24/20151.581.631.581.60726,045
7/23/20151.621.691.591.611,024,759
7/22/20151.651.721.611.64853,298
7/21/20151.681.751.671.69472,054
7/20/20151.801.821.531.721,403,126
7/17/20151.871.871.811.81384,014
7/16/20151.721.931.721.861,228,686
7/15/20151.781.831.721.761,097,890
7/14/20151.801.941.751.81970,145
7/13/20151.901.931.731.791,423,504
7/10/20151.931.971.891.90707,186
7/9/20151.951.961.871.87663,288
7/8/20151.961.991.881.88608,141
7/7/20151.992.011.901.99805,435
7/6/20152.022.071.952.02624,651
7/2/20152.032.052.012.01392,573
7/1/20152.022.081.952.011,203,353
6/30/20152.122.162.002.031,079,488
6/29/20152.242.272.072.08971,160
6/26/20152.192.292.142.273,011,901
6/25/20152.222.222.122.17519,790
6/24/20152.242.242.132.181,198,490
6/23/20152.222.262.202.24467,200
6/22/20152.372.402.192.20463,021
6/19/20152.312.502.202.351,255,949
6/18/20152.122.352.112.30733,030
6/17/20152.092.182.062.101,045,782
6/16/20152.052.152.052.06768,821
6/15/20152.092.092.032.04923,146
6/12/20152.172.192.142.15648,807
6/11/20152.232.262.142.18431,416
6/10/20152.122.252.112.22697,684
6/9/20152.172.182.082.11954,390
6/8/20152.302.312.152.18842,441
6/5/20152.212.322.172.30527,131
6/4/20152.292.302.182.21423,526
6/3/20152.322.352.262.29562,859
6/2/20152.352.382.282.32687,551
6/1/20152.392.422.302.35572,010
5/29/20152.402.482.352.361,144,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!