$3.99 -0.09 (%) Cumulus Media Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLS historical data

Date Open High Low Close Volume
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
11/20/20143.633.853.583.692,970,402
11/19/20143.543.703.423.681,913,516
11/18/20143.533.633.513.551,330,565
11/17/20143.643.913.503.541,553,735
11/14/20143.343.683.323.662,333,822
11/13/20143.333.363.203.332,257,913
11/12/20143.333.393.273.351,332,292
11/11/20143.203.392.883.339,064,102
11/10/20143.423.593.273.292,296,036
11/7/20143.303.413.273.411,295,471
11/6/20143.393.453.303.311,102,063
11/5/20143.483.493.363.411,557,391
11/4/20143.643.663.433.441,577,822
11/3/20143.863.873.633.671,184,653
10/31/20143.743.883.623.862,945,495
10/30/20143.753.803.573.622,009,703
10/29/20143.873.903.723.771,334,102
10/28/20143.733.943.683.881,926,516
10/27/20143.823.883.693.701,609,990
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center