Cumulus Media Inc historical prices

   Watch this stock

Historical chart

    8.08 
    6.40 
    4.72 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 3.76 3.84 3.70 3.77 1,166,388
Nov 20, 2014 3.63 3.85 3.58 3.69 2,970,402
Nov 19, 2014 3.54 3.70 3.42 3.68 1,913,516
Nov 18, 2014 3.53 3.63 3.50 3.54 1,330,565
Nov 17, 2014 3.64 3.91 3.50 3.54 1,553,735
Nov 14, 2014 3.34 3.68 3.32 3.66 2,333,822
Nov 13, 2014 3.33 3.36 3.20 3.33 2,257,913
Nov 12, 2014 3.33 3.39 3.27 3.35 1,332,292
Nov 11, 2014 3.20 3.39 2.88 3.33 9,064,102
Nov 10, 2014 3.42 3.59 3.27 3.29 2,296,036
Nov 7, 2014 3.30 3.41 3.27 3.40 1,295,471
Nov 6, 2014 3.39 3.45 3.30 3.31 1,102,063
Nov 5, 2014 3.48 3.49 3.36 3.40 1,557,391
Nov 4, 2014 3.64 3.66 3.43 3.44 1,577,822
Nov 3, 2014 3.86 3.87 3.63 3.67 1,184,653
Oct 31, 2014 3.74 3.88 3.62 3.86 2,945,495
Oct 30, 2014 3.75 3.80 3.57 3.62 2,009,703
Oct 29, 2014 3.87 3.90 3.72 3.77 1,334,102
Oct 28, 2014 3.73 3.94 3.68 3.88 1,926,516
Oct 27, 2014 3.82 3.88 3.69 3.70 1,609,990
Oct 24, 2014 3.81 3.88 3.76 3.85 984,484
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