Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    7.33 
    5.90 
    4.47 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 20, 2015 3.78 3.88 3.66 3.86 809,626
Jan 16, 2015 3.66 3.81 3.61 3.79 561,737
Jan 15, 2015 3.74 3.74 3.58 3.67 735,303
Jan 14, 2015 3.90 3.98 3.65 3.70 876,956
Jan 13, 2015 3.94 4.17 3.88 3.96 873,925
Jan 12, 2015 3.91 3.95 3.82 3.88 609,442
Jan 9, 2015 4.05 4.09 3.92 3.93 614,533
Jan 8, 2015 3.97 4.08 3.95 4.04 675,703
Jan 7, 2015 3.92 3.94 3.80 3.91 659,929
Jan 6, 2015 4.17 4.17 3.76 3.86 1,018,274
Jan 5, 2015 4.28 4.28 4.10 4.16 494,034
Jan 2, 2015 4.27 4.38 4.10 4.31 615,646
Dec 31, 2014 4.25 4.32 4.16 4.23 589,531
Dec 30, 2014 4.22 4.33 4.17 4.22 709,924
Dec 29, 2014 4.21 4.26 4.14 4.24 631,442
Dec 26, 2014 4.16 4.21 4.07 4.20 447,349
Dec 24, 2014 4.23 4.38 4.11 4.11 364,211
Dec 23, 2014 4.11 4.27 4.05 4.24 670,851
Dec 22, 2014 4.29 4.34 4.08 4.09 790,332
Dec 19, 2014 4.25 4.36 4.16 4.29 1,976,056
Dec 18, 2014 4.20 4.28 4.10 4.26 1,441,829
Dec 17, 2014 3.82 4.16 3.78 4.12 2,153,949
Dec 16, 2014 3.85 3.90 3.74 3.78 1,451,171
Dec 15, 2014 3.88 4.03 3.82 3.85 1,739,375