Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.84 
    5.59 
 Aug 1, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 15, 2014 6.25 6.30 6.04 6.09 1,286,899
Jul 14, 2014 6.27 6.40 6.19 6.22 771,956
Jul 11, 2014 6.13 6.28 6.12 6.22 713,119
Jul 10, 2014 6.05 6.22 6.02 6.13 1,071,055
Jul 9, 2014 6.17 6.29 6.16 6.17 873,843
Jul 8, 2014 6.40 6.41 6.08 6.13 1,263,884
Jul 7, 2014 6.59 6.59 6.39 6.44 974,272
Jul 3, 2014 6.59 6.62 6.51 6.60 550,702
Jul 2, 2014 6.56 6.66 6.53 6.56 964,938
Jul 1, 2014 6.61 6.69 6.54 6.57 2,207,194
Jun 30, 2014 6.60 6.75 6.52 6.59 1,511,440
Jun 27, 2014 6.47 6.70 6.46 6.60 6,988,443
Jun 26, 2014 6.40 6.60 6.37 6.53 2,375,428
Jun 25, 2014 6.23 6.64 6.15 6.38 2,735,434
Jun 24, 2014 6.55 6.66 6.26 6.30 2,132,824
Jun 23, 2014 6.67 6.77 6.43 6.59 4,036,390
Jun 20, 2014 6.54 6.70 6.47 6.67 2,604,512
Jun 19, 2014 6.59 6.68 6.48 6.67 1,453,160
Jun 18, 2014 6.38 6.58 6.30 6.54 996,396
Jun 17, 2014 6.23 6.46 6.15 6.36 2,708,927