Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    7.14 
    5.77 
    4.41 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 3.28 3.41 3.12 3.13 3,085,778
Mar 3, 2015 3.74 3.78 3.30 3.31 15,145,945
Mar 2, 2015 4.00 4.10 3.83 4.01 1,696,277
Feb 27, 2015 3.89 4.11 3.81 3.99 2,236,424
Feb 26, 2015 3.84 3.92 3.80 3.85 1,078,596
Feb 25, 2015 3.87 3.92 3.80 3.83 1,426,775
Feb 24, 2015 3.90 3.98 3.82 3.83 1,804,516
Feb 23, 2015 3.90 4.00 3.84 3.89 1,131,216
Feb 20, 2015 4.11 4.12 3.87 3.91 2,015,620
Feb 19, 2015 4.34 4.38 4.09 4.10 885,523
Feb 18, 2015 4.42 4.47 4.30 4.35 451,901
Feb 17, 2015 4.31 4.51 4.28 4.42 638,209
Feb 13, 2015 4.13 4.35 4.07 4.32 728,363
Feb 12, 2015 3.90 4.15 3.87 4.13 541,777
Feb 11, 2015 3.98 4.03 3.83 3.86 322,071
Feb 10, 2015 3.93 4.09 3.79 3.98 839,391
Feb 9, 2015 4.08 4.20 3.81 3.88 720,273
Feb 6, 2015 3.87 4.16 3.83 4.09 987,961
Feb 5, 2015 3.74 3.88 3.70 3.86 641,149
Feb 4, 2015 3.82 3.98 3.66 3.71 711,004
Feb 3, 2015 3.48 3.89 3.48 3.85 1,078,747
Feb 2, 2015 3.50 3.55 3.36 3.44 1,128,817
Jan 30, 2015 3.55 3.65 3.43 3.48 1,014,424
Jan 29, 2015 3.56 3.64 3.48 3.64 820,477
Jan 28, 2015 3.80 3.84 3.50 3.54 1,010,973
Jan 27, 2015 3.58 3.82 3.57 3.75 667,653
Jan 26, 2015 3.62 3.71 3.57 3.66 830,682
Jan 23, 2015 3.67 3.77 3.65 3.67 745,851
Jan 22, 2015 3.89 3.94 3.66 3.69 1,308,428
Jan 21, 2015 3.83 3.89 3.74 3.87 715,272