CMLS

Cumulus Media Inc. Historical Stock Prices

$4.12
*  
0.34
8.99%
Get CMLS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CMLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.82  4.16  3.78  4.12 2,153,949
12/17/2014 3.82 4.16 3.78 4.12 2,153,949
12/16/2014 3.85 3.9 3.74 3.78 1,451,171
12/15/2014 3.88 4.03 3.82 3.85 1,739,375
12/12/2014 3.77 3.955 3.712 3.87 1,096,111
12/11/2014 3.65 3.96 3.63 3.84 2,014,532
12/10/2014 3.7 3.79 3.59 3.62 1,304,428
12/09/2014 3.63 3.775 3.6 3.73 1,184,753
12/08/2014 3.8 3.81 3.64 3.68 1,263,072
12/05/2014 3.71 3.86 3.68 3.8 936,518
12/04/2014 3.8 3.8 3.65 3.72 945,612
12/03/2014 3.82 3.92 3.77 3.81 1,562,880
12/02/2014 3.77 3.79 3.67 3.78 1,108,172
12/01/2014 3.98 3.986 3.73 3.75 1,180,958
11/28/2014 4.11 4.11 3.97 3.99 775,590
11/26/2014 3.92 4.1 3.89 4.075 1,441,855
11/25/2014 3.98 4.07 3.83 3.91 1,289,830
11/24/2014 3.8 4.17 3.76 3.98 3,149,455
11/21/2014 3.76 3.84 3.7 3.77 1,166,388
11/20/2014 3.63 3.8499 3.58 3.69 2,970,402
11/19/2014 3.54 3.7 3.42 3.68 1,913,516
11/18/2014 3.53 3.63 3.505 3.545 1,330,565
11/17/2014 3.64 3.91 3.495 3.54 1,553,735
11/14/2014 3.34 3.68 3.32 3.66 2,333,822
11/13/2014 3.33 3.36 3.2 3.33 2,257,913
11/12/2014 3.33 3.39 3.27 3.35 1,332,092
11/11/2014 3.2 3.39 2.875 3.33 9,063,759
11/10/2014 3.42 3.59 3.27 3.29 2,293,936
11/07/2014 3.3 3.41 3.27 3.405 1,295,471
11/06/2014 3.39 3.45 3.3 3.31 1,102,063
11/05/2014 3.48 3.49 3.36 3.405 1,557,391
11/04/2014 3.64 3.663 3.43 3.44 1,577,822
11/03/2014 3.86 3.87 3.63 3.67 1,184,653
10/31/2014 3.74 3.88 3.62 3.86 2,945,495
10/30/2014 3.75 3.8 3.57 3.62 2,009,703
10/29/2014 3.87 3.9 3.72 3.77 1,334,102
10/28/2014 3.73 3.935 3.68 3.875 1,926,516
10/27/2014 3.82 3.875 3.69 3.7 1,609,990
10/24/2014 3.81 3.885 3.76 3.85 984,484
10/23/2014 3.82 3.88 3.73 3.79 1,675,049
10/22/2014 3.9 3.92 3.76 3.76 1,994,825
10/21/2014 3.83 3.93 3.75 3.88 2,983,430
10/20/2014 3.7 3.865 3.68 3.8 2,844,341
10/17/2014 3.65 3.855 3.63 3.7 2,856,929
10/16/2014 3.25 3.59 3.25 3.57 2,333,129
10/15/2014 3.11 3.31 3.1 3.29 7,917,604
10/14/2014 3.07 3.2 3.02 3.17 5,399,423
10/13/2014 3.12 3.19 3.03 3.04 2,344,923
10/10/2014 3.34 3.4 3.11 3.11 1,778,730
10/09/2014 3.48 3.515 3.32 3.37 2,507,921
10/08/2014 3.39 3.51 3.335 3.5 1,557,790
10/07/2014 3.39 3.44 3.35 3.4 2,873,716
10/06/2014 3.52 3.59 3.365 3.42 4,068,384
10/03/2014 3.64 3.85 3.49 3.505 2,320,112
10/02/2014 3.82 3.87 3.51 3.58 2,707,681
10/01/2014 4.03 4.07 3.79 3.83 1,946,597
09/30/2014 4.04 4.13 3.98 4.03 3,097,899
09/29/2014 4.02 4.11 3.97 4.05 2,579,199
09/26/2014 4.06 4.11 4.013 4.09 1,232,110
09/25/2014 4.04 4.08 3.98 4.05 3,146,169
09/24/2014 4.07 4.1 4.01 4.05 1,294,666
09/23/2014 4.1 4.21 4.015 4.08 4,159,898
09/22/2014 4.18 4.2 4.08 4.11 3,096,885
09/19/2014 4.35 4.42 4.13 4.21 3,256,770
09/18/2014 4.31 4.44 4.29 4.35 2,432,151
09/17/2014 3.97 4.405 3.95 4.31 3,979,731
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?