Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.40 
    4.72 
 Oct 28, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 3.82 3.88 3.73 3.79 1,675,049
Oct 22, 2014 3.90 3.92 3.76 3.76 1,994,825
Oct 21, 2014 3.83 3.93 3.75 3.88 2,983,430
Oct 20, 2014 3.70 3.86 3.68 3.80 2,844,341
Oct 17, 2014 3.65 3.86 3.63 3.70 2,856,929
Oct 16, 2014 3.25 3.59 3.25 3.57 2,333,511
Oct 15, 2014 3.11 3.31 3.10 3.29 7,917,604
Oct 14, 2014 3.07 3.20 3.02 3.17 5,399,423
Oct 13, 2014 3.12 3.19 3.03 3.04 2,344,923
Oct 10, 2014 3.34 3.40 3.11 3.11 1,778,730
Oct 9, 2014 3.48 3.52 3.32 3.37 2,507,921
Oct 8, 2014 3.39 3.51 3.34 3.50 1,557,790
Oct 7, 2014 3.39 3.44 3.35 3.40 3,037,937
Oct 6, 2014 3.52 3.59 3.36 3.42 4,068,384
Oct 3, 2014 3.64 3.85 3.49 3.50 2,320,112
Oct 2, 2014 3.82 3.87 3.51 3.58 2,707,681
Oct 1, 2014 4.03 4.07 3.79 3.83 1,946,597
Sep 30, 2014 4.04 4.13 3.98 4.03 3,097,899
Sep 29, 2014 4.02 4.11 3.97 4.05 2,579,199
Sep 26, 2014 4.06 4.11 4.01 4.09 1,232,110
Sep 25, 2014 4.04 4.08 3.98 4.05 3,146,169
Sep 24, 2014 4.07 4.10 4.01 4.05 1,294,666
Sep 23, 2014 4.10 4.21 4.02 4.08 4,159,898
Sep 22, 2014 4.18 4.20 4.08 4.11 3,098,885
Sep 19, 2014 4.35 4.42 4.13 4.21 3,256,770
Sep 18, 2014 4.31 4.44 4.29 4.35 2,432,151
Sep 17, 2014 3.97 4.40 3.95 4.31 3,979,731
Sep 16, 2014 4.08 4.12 3.81 3.96 9,022,056
Sep 15, 2014 4.11 4.17 4.01 4.09 3,746,246
Sep 12, 2014 4.18 4.18 4.10 4.13 2,120,843