Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.71 
    5.33 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 4.18 4.20 4.08 4.11 3,096,531
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
Sep 11, 2014 4.08 4.20 4.06 4.16 4,039,143
Sep 10, 2014 4.19 4.20 4.12 4.12 2,040,794
Sep 9, 2014 4.24 4.30 4.16 4.19 2,667,934
Sep 8, 2014 4.28 4.40 4.23 4.26 2,279,473
Sep 5, 2014 4.40 4.45 4.26 4.31 4,670,276
Sep 4, 2014 4.39 4.52 4.30 4.39 6,239,153
Sep 3, 2014 4.49 4.58 4.31 4.38 4,510,482
Sep 2, 2014 4.61 4.63 4.37 4.45 1,801,665
Aug 29, 2014 4.68 4.70 4.53 4.59 2,021,462
Aug 28, 2014 4.74 4.80 4.58 4.68 1,954,857
Aug 27, 2014 4.68 4.81 4.64 4.77 3,293,846
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