Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.79 
    5.51 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 4.64 4.70 4.54 4.67 2,848,209
Aug 25, 2014 4.82 5.01 4.61 4.63 4,089,958
Aug 22, 2014 4.79 4.92 4.71 4.80 1,543,685
Aug 21, 2014 4.96 5.00 4.70 4.78 2,534,612
Aug 20, 2014 4.67 5.07 4.63 4.96 7,376,637
Aug 19, 2014 4.76 4.84 4.68 4.68 2,131,386
Aug 18, 2014 4.70 4.87 4.66 4.74 2,638,777
Aug 15, 2014 4.70 4.80 4.56 4.66 2,536,684
Aug 14, 2014 4.57 4.92 4.57 4.64 4,187,007
Aug 13, 2014 4.33 4.64 4.33 4.58 3,434,133
Aug 12, 2014 4.21 4.49 4.20 4.29 3,339,233
Aug 11, 2014 4.53 4.70 4.22 4.22 2,928,708
Aug 8, 2014 4.25 4.67 4.15 4.48 4,460,537
Aug 7, 2014 4.64 4.81 4.15 4.24 4,814,867
Aug 6, 2014 5.06 5.16 4.41 4.63 5,881,069
Aug 5, 2014 5.29 5.34 5.03 5.17 2,757,978
Aug 4, 2014 5.11 5.32 5.10 5.31 1,942,583
Aug 1, 2014 5.18 5.20 4.98 5.08 2,090,959
Jul 31, 2014 5.34 5.43 5.18 5.18 1,474,094
Jul 30, 2014 5.30 5.42 5.22 5.42 1,611,613
Jul 29, 2014 5.24 5.33 5.24 5.25 1,683,106
Jul 28, 2014 5.45 5.52 5.23 5.25 2,062,552
Jul 25, 2014 5.57 5.68 5.44 5.45 1,483,539
Jul 24, 2014 5.67 5.89 5.58 5.60 2,757,204
Jul 23, 2014 5.80 5.87 5.64 5.67 1,880,764
Jul 22, 2014 5.80 6.02 5.77 5.80 2,917,793
Jul 21, 2014 5.96 5.97 5.68 5.73 3,364,102
Jul 18, 2014 5.97 6.01 5.91 5.99 2,814,964
Jul 17, 2014 6.09 6.24 5.93 5.99 1,184,802
Jul 16, 2014 6.15 6.21 6.05 6.13 963,596