Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.39 
    4.69 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 6.67 6.81 6.56 6.72 704,602
Apr 15, 2014 6.57 6.66 6.20 6.62 2,325,293
Apr 14, 2014 6.66 6.75 6.48 6.57 1,468,143
Apr 11, 2014 6.76 6.87 6.58 6.61 1,832,784
Apr 10, 2014 7.12 7.20 6.76 6.84 2,204,405
Apr 9, 2014 7.00 7.17 6.94 7.14 803,683
Apr 8, 2014 7.00 7.10 6.90 7.00 3,498,711
Apr 7, 2014 6.82 7.11 6.74 7.00 4,095,571
Apr 4, 2014 7.11 7.21 6.78 6.87 2,547,532
Apr 3, 2014 6.92 7.10 6.83 7.04 2,149,424
Apr 2, 2014 6.93 7.15 6.87 6.91 1,605,945
Apr 1, 2014 6.91 7.06 6.90 6.93 2,069,719
Mar 31, 2014 6.50 6.95 6.49 6.92 3,471,933
Mar 28, 2014 6.28 6.51 6.25 6.43 1,240,376
Mar 27, 2014 6.22 6.35 6.14 6.29 2,737,218
Mar 26, 2014 6.24 6.29 6.14 6.22 1,828,029
Mar 25, 2014 6.17 6.30 6.11 6.18 1,178,891
Mar 24, 2014 6.24 6.35 6.04 6.12 1,914,667
Mar 21, 2014 6.23 6.43 6.18 6.27 1,483,727
Mar 20, 2014 6.04 6.24 6.00 6.23 1,799,897
Mar 19, 2014 6.17 6.24 6.05 6.08 698,928
Mar 18, 2014 6.22 6.30 5.93 6.20 1,633,164
Mar 17, 2014 6.36 6.40 6.14 6.26 1,006,947
Mar 14, 2014 6.24 6.39 6.08 6.29 843,771
Mar 13, 2014 6.43 6.43 6.10 6.28 1,727,518
Mar 12, 2014 6.38 6.44 6.29 6.41 933,274
Mar 11, 2014 6.69 7.01 6.35 6.44 1,575,848
Mar 10, 2014 6.93 6.98 6.62 6.70 1,174,149
Mar 7, 2014 6.95 7.10 6.90 6.94 1,894,478
Mar 6, 2014 6.61 7.00 6.57 6.90 2,589,551