Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.40 
    4.72 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 4.25 4.36 4.16 4.29 1,976,056
Dec 18, 2014 4.20 4.28 4.10 4.26 1,441,829
Dec 17, 2014 3.82 4.16 3.78 4.12 2,153,949
Dec 16, 2014 3.85 3.90 3.74 3.78 1,451,171
Dec 15, 2014 3.88 4.03 3.82 3.85 1,739,375
Dec 12, 2014 3.77 3.96 3.71 3.87 1,096,111
Dec 11, 2014 3.65 3.96 3.63 3.84 2,014,532
Dec 10, 2014 3.70 3.79 3.59 3.62 1,304,428
Dec 9, 2014 3.63 3.78 3.60 3.73 1,184,753
Dec 8, 2014 3.80 3.81 3.64 3.68 1,264,037
Dec 5, 2014 3.71 3.86 3.68 3.80 936,518
Dec 4, 2014 3.80 3.80 3.65 3.72 945,612
Dec 3, 2014 3.82 3.92 3.77 3.81 1,562,880
Dec 2, 2014 3.77 3.79 3.67 3.78 1,108,272
Dec 1, 2014 3.98 3.99 3.73 3.75 1,180,958
Nov 28, 2014 4.11 4.11 3.97 3.99 775,590
Nov 26, 2014 3.92 4.10 3.89 4.08 1,441,855
Nov 25, 2014 3.98 4.07 3.83 3.91 1,289,830
Nov 24, 2014 3.80 4.17 3.76 3.98 3,149,455
Nov 21, 2014 3.76 3.84 3.70 3.77 1,166,388
Nov 20, 2014 3.63 3.85 3.58 3.69 2,970,402
Nov 19, 2014 3.54 3.70 3.42 3.68 1,913,516
Nov 18, 2014 3.53 3.63 3.50 3.54 1,330,565
Nov 17, 2014 3.64 3.91 3.50 3.54 1,553,735
Nov 14, 2014 3.34 3.68 3.32 3.66 2,333,822
Nov 13, 2014 3.33 3.36 3.20 3.33 2,257,913
Nov 12, 2014 3.33 3.39 3.27 3.35 1,332,292
Nov 11, 2014 3.20 3.39 2.88 3.33 9,064,102
Nov 10, 2014 3.42 3.59 3.27 3.29 2,296,036
Nov 7, 2014 3.30 3.41 3.27 3.40 1,295,471