CMLS

Cumulus Media Inc. Historical Stock Prices

$4.77
*  
0.10
2.14%
Get CMLS Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CMLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CMLS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.68  4.81  4.64  4.77 3,293,846
08/27/2014 4.68 4.81 4.64 4.77 3,293,846
08/26/2014 4.64 4.7 4.545 4.67 2,848,209
08/25/2014 4.82 5.01 4.61 4.63 4,089,958
08/22/2014 4.79 4.915 4.71 4.8 1,543,685
08/21/2014 4.96 5 4.7 4.775 2,534,612
08/20/2014 4.67 5.07 4.63 4.96 7,376,637
08/19/2014 4.76 4.84 4.68 4.68 2,131,386
08/18/2014 4.7 4.87 4.664 4.74 2,638,777
08/15/2014 4.7 4.8 4.56 4.66 2,536,684
08/14/2014 4.57 4.92 4.57 4.64 4,187,007
08/13/2014 4.33 4.64 4.33 4.58 3,434,133
08/12/2014 4.21 4.49 4.2 4.29 3,339,233
08/11/2014 4.53 4.7 4.22 4.22 2,928,708
08/08/2014 4.25 4.67 4.15 4.48 4,282,125
08/07/2014 4.64 4.8099 4.15 4.24 4,814,867
08/06/2014 5.06 5.16 4.41 4.63 5,881,069
08/05/2014 5.29 5.34 5.03 5.17 2,757,978
08/04/2014 5.11 5.32 5.1 5.31 1,942,583
08/01/2014 5.18 5.2 4.98 5.08 2,085,996
07/31/2014 5.34 5.43 5.18 5.18 1,410,670
07/30/2014 5.3 5.42 5.22 5.42 1,552,467
07/29/2014 5.24 5.33 5.24 5.25 1,683,106
07/28/2014 5.45 5.52 5.23 5.25 2,042,250
07/25/2014 5.57 5.68 5.44 5.45 1,483,539
07/24/2014 5.67 5.89 5.58 5.6 2,754,604
07/23/2014 5.8 5.87 5.64 5.67 1,880,764
07/22/2014 5.8 6.015 5.77 5.8 2,917,793
07/21/2014 5.96 5.97 5.685 5.73 3,360,652
07/18/2014 5.97 6.01 5.91 5.99 2,814,964
07/17/2014 6.09 6.24 5.93 5.99 1,184,802
07/16/2014 6.15 6.21 6.05 6.13 963,596
07/15/2014 6.25 6.3 6.04 6.09 1,286,899
07/14/2014 6.27 6.4 6.19 6.22 770,156
07/11/2014 6.13 6.28 6.12 6.22 713,119
07/10/2014 6.05 6.225 6.02 6.13 1,071,055
07/09/2014 6.17 6.29 6.16 6.17 873,843
07/08/2014 6.4 6.41 6.08 6.13 1,263,884
07/07/2014 6.59 6.59 6.39 6.44 974,272
07/03/2014 6.59 6.62 6.51 6.6 550,702
07/02/2014 6.56 6.66 6.531 6.56 964,938
07/01/2014 6.61 6.6899 6.54 6.57 2,207,194
06/30/2014 6.6 6.75 6.52 6.59 1,511,440
06/27/2014 6.47 6.7 6.46 6.6 6,988,443
06/26/2014 6.4 6.605 6.37 6.53 2,375,428
06/25/2014 6.23 6.64 6.1501 6.38 2,735,434
06/24/2014 6.55 6.66 6.26 6.3 2,132,824
06/23/2014 6.67 6.77 6.43 6.59 4,036,390
06/20/2014 6.54 6.7 6.47 6.67 2,604,512
06/19/2014 6.59 6.68 6.485 6.67 1,453,160
06/18/2014 6.38 6.58 6.295 6.54 996,396
06/17/2014 6.23 6.46 6.15 6.36 2,708,927
06/16/2014 6.26 6.35 6.19 6.25 1,594,514
06/13/2014 6.34 6.42 6.165 6.25 784,474
06/12/2014 6.4 6.455 6.31 6.31 1,179,625
06/11/2014 6.54 6.61 6.42 6.45 784,266
06/10/2014 6.56 6.59 6.38 6.56 807,299
06/09/2014 6.58 6.615 6.5 6.6 753,786
06/06/2014 6.66 6.72 6.57 6.59 856,993
06/05/2014 6.44 6.82 6.36 6.61 1,947,348
06/04/2014 6.32 6.52 6.29 6.43 2,302,572
06/03/2014 6.29 6.53 6.18 6.39 3,277,282
06/02/2014 6.31 6.49 6.22 6.32 2,077,225
05/30/2014 6.56 6.57 6.31 6.32 927,236
05/29/2014 6.64 6.65 6.4 6.59 1,101,587
05/28/2014 6.62 6.76 6.58 6.61 963,501
05/27/2014 6.51 6.64 6.39 6.61 1,351,633
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?