Home > Quotes > CMLS > Historical Prices
CMLS

Cumulus Media Inc. Historical Stock Prices

$3.75
*  
0.03
  negative  
0.79%
Get CMLS Alerts
*Delayed - data as of May 24, 2013 13:13 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CMLS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
13:13  3.77  3.78  3.72  3.75 28,590
05/23/2013 3.67 3.79 3.56 3.78 304,335
05/22/2013 3.84 3.86 3.63 3.69 259,235
05/21/2013 3.86 3.88 3.79 3.85 349,564
05/20/2013 3.83 3.87 3.8 3.87 379,102
05/17/2013 3.79 3.85 3.79 3.83 326,155
05/16/2013 3.79 3.81 3.77 3.78 502,923
05/15/2013 3.8 3.83 3.68 3.81 657,347
05/14/2013 3.78 3.89 3.71 3.8 993,676
05/13/2013 3.57 3.81 3.53 3.76 723,404
05/10/2013 3.58 3.66 3.56 3.59 131,963
05/09/2013 3.6 3.67 3.55 3.56 101,973
05/08/2013 3.54 3.68 3.54 3.58 529,559
05/07/2013 3.65 3.65 3.18 3.54 968,607
05/06/2013 3.63 3.82 3.54 3.66 878,915
05/03/2013 3.3 3.69 3.29 3.64 1,495,785
05/02/2013 3.19 3.29 3.18 3.26 225,203
05/01/2013 3.17 3.22 3.15 3.18 307,952
04/30/2013 3.25 3.27 3.15 3.19 200,576
04/29/2013 3.25 3.29 3.18 3.25 62,164
04/26/2013 3.14 3.26 3.14 3.23 154,992
04/25/2013 3.08 3.18 3 3.16 150,465
04/24/2013 3.09 3.12 3.05 3.06 88,013
04/23/2013 3.02 3.1 3.02 3.1 151,447
04/22/2013 2.99 3.08 2.9 3 234,930
04/19/2013 3.02 3.04 2.98 3 184,474
04/18/2013 3.08 3.12 2.98 3.04 155,261
04/17/2013 3.15 3.2 3.03 3.08 199,895
04/16/2013 3.18 3.18 3.05 3.16 160,200
04/15/2013 3.27 3.27 3.14 3.16 367,011
04/12/2013 3.24 3.27 3.24 3.26 104,541
04/11/2013 3.22 3.27 3.2 3.27 229,149
04/10/2013 3.24 3.26 3.21 3.23 190,988
04/09/2013 3.24 3.3 3.24 3.24 278,530
04/08/2013 3.29 3.31 3.22 3.24 578,218
04/05/2013 3.21 3.31 3.19 3.28 158,786
04/04/2013 3.26 3.31 3.24 3.29 163,097
04/03/2013 3.27 3.29 3.21 3.27 277,411
04/02/2013 3.33 3.33 3.24 3.27 260,495
04/01/2013 3.37 3.37 3.21 3.3 414,694
03/28/2013 3.39 3.39 3.33 3.37 206,493
03/27/2013 3.35 3.37 3.18 3.37 321,263
03/26/2013 3.37 3.4 3.3 3.39 300,650
03/25/2013 3.32 3.42 3.27 3.4 532,233
03/22/2013 3.4 3.4 3.295 3.32 352,789
03/21/2013 3.3 3.4 3.24 3.36 456,912
03/20/2013 3.29 3.3 3.26 3.29 291,894
03/19/2013 3.14 3.3 3.14 3.28 388,286
03/18/2013 3.27 3.3 3.08 3.24 474,168
03/15/2013 3.27 3.35 3.27 3.32 366,929
03/14/2013 3.28 3.3 3.255 3.3 207,371
03/13/2013 3.31 3.31 3.24 3.28 215,804
03/12/2013 3.35 3.39 3.31 3.32 46,715
03/11/2013 3.38 3.39 3.35 3.37 180,922
03/08/2013 3.44 3.44 3.32 3.39 335,155
03/07/2013 3.4 3.42 3.34 3.4 200,618
03/06/2013 3.4 3.4499 3.31 3.39 263,435
03/05/2013 3.29 3.43 3.29 3.39 352,675
03/04/2013 3.28 3.33 3.25 3.29 206,637
03/01/2013 3.22 3.3 3.14 3.28 225,350
02/28/2013 3.25 3.29 3.2 3.27 198,723
02/27/2013 3.25 3.3 3.23 3.26 96,755
02/26/2013 3.27 3.28 3.22 3.26 629,764
02/25/2013 3.34 3.35 3.255 3.26 196,419
02/22/2013 3.3 3.35 3.26 3.31 333,284
02/21/2013 3.3 3.32 3.255 3.27 222,245
02/20/2013 3.26 3.4 3.26 3.28 264,098
02/19/2013 3.3 3.37 3.21 3.33 232,471
02/15/2013 3.29 3.31 3.22 3.3 887,406
02/14/2013 3.21 3.3099 3.21 3.24 265,125
02/13/2013 3.29 3.3 3.23 3.23 74,208
02/12/2013 3.22 3.28 3.19 3.28 120,616
02/11/2013 3.24 3.26 3.175 3.22 164,329
02/08/2013 3.28 3.31 3.22 3.25 116,676
02/07/2013 3.22 3.31 3.13 3.27 289,972
02/06/2013 3.27 3.3 3.22 3.22 155,322
02/05/2013 3.21 3.31 3.14 3.3 464,073
02/04/2013 3.27 3.2999 3.18 3.2 323,795
02/01/2013 3.27 3.34 3.17 3.3 607,086
01/31/2013 3.17 3.3 3.13 3.25 678,136
01/30/2013 3.19 3.19 3.1075 3.13 374,292
01/29/2013 3.08 3.23 3.055 3.2 472,147
01/28/2013 3.04 3.12 3 3.11 831,568
01/25/2013 3 3.05 2.89 3.04 1,044,944
01/24/2013 2.97 3 2.92 2.98 395,636
01/23/2013 2.94 2.97 2.9 2.96 615,201
01/22/2013 2.9 3.01 2.9 2.93 638,140
01/18/2013 2.93 2.95 2.89 2.91 224,372
01/17/2013 2.87 2.95 2.85 2.92 516,955
01/16/2013 2.88 2.91 2.82 2.87 391,965
01/15/2013 2.8 2.88 2.775 2.88 739,393
01/14/2013 2.77 2.81 2.73 2.81 98,857
01/11/2013 2.83 2.83 2.77 2.79 180,989
01/10/2013 2.71 2.82 2.7 2.82 579,110
01/09/2013 2.64 2.72 2.63 2.71 253,309
01/08/2013 2.68 2.69 2.61 2.63 156,064
01/07/2013 2.7 2.7 2.61 2.67 95,480
01/04/2013 2.71 2.71 2.66 2.7 464,412
01/03/2013 2.67 2.7 2.6153 2.67 129,389
01/02/2013 2.74 2.74 2.65 2.66 381,537
12/31/2012 2.59 2.68 2.51 2.67 157,290
12/28/2012 2.6 2.62 2.54 2.58 152,808
12/27/2012 2.69 2.69 2.55 2.62 83,768
12/26/2012 2.69 2.71 2.62 2.7 64,378
12/24/2012 2.71 2.71 2.64 2.67 15,513
12/21/2012 2.7 2.7 2.61 2.7 649,471
12/20/2012 2.71 2.72 2.66 2.71 218,507
12/19/2012 2.7 2.72 2.6 2.7 341,933
12/18/2012 2.68 2.73 2.65 2.7 235,235
12/17/2012 2.58 2.7 2.58 2.69 278,848
12/14/2012 2.4 2.58 2.4 2.58 405,703
12/13/2012 2.4 2.47 2.39 2.41 758,165
12/12/2012 2.4 2.45 2.38 2.39 1,859,818
12/11/2012 2.4 2.4 2.38 2.4 409,465
12/10/2012 2.37 2.4 2.34 2.39 286,735
12/07/2012 2.27 2.37 2.26 2.36 128,930
12/06/2012 2.29 2.29 2.23 2.25 818,677
12/05/2012 2.32 2.32 2.26 2.3 58,446
12/04/2012 2.27 2.31 2.26 2.3 73,944
12/03/2012 2.29 2.32 2.23 2.26 100,573
11/30/2012 2.32 2.33 2.28 2.29 306,652
11/29/2012 2.24 2.35 2.19 2.31 119,161
11/28/2012 2.15 2.22 2.12 2.21 199,019
11/27/2012 2.18 2.24 2.15 2.16 157,701
11/26/2012 2.3 2.32 2.18 2.19 200,751
11/23/2012 2.27 2.33 2.27 2.32 38,126
11/21/2012 2.2 2.32 2.09 2.24 106,449
11/20/2012 2.21 2.26 2.19 2.19 90,240
11/19/2012 2.24 2.26 2.18 2.22 161,313
11/16/2012 2.24 2.33 2.19 2.23 227,573
11/15/2012 2.27 2.34 2.21 2.25 70,689
11/14/2012 2.36 2.37 2.2 2.27 93,752
11/13/2012 2.44 2.55 2.33 2.36 115,319
11/12/2012 2.27 2.46 2.27 2.46 133,875
11/09/2012 2.25 2.31 2.21 2.27 181,140
11/08/2012 2.35 2.37 2.24 2.25 115,766
11/07/2012 2.38 2.475 2.34 2.34 351,965
11/06/2012 2.47 2.51 2.395 2.42 228,906
11/05/2012 2.46 2.54 2.4 2.45 117,508
11/02/2012 2.47 2.57 2.44 2.45 125,624
11/01/2012 2.47 2.6 2.46 2.47 156,637
10/31/2012 2.48 2.48 2.41 2.46 133,044
10/26/2012 2.56 2.58 2.47 2.5 256,041
10/25/2012 2.6 2.64 2.54 2.55 110,998
10/24/2012 2.71 2.72 2.56 2.59 148,101
10/23/2012 2.69 2.73 2.62 2.71 110,506
10/22/2012 2.69 2.75 2.68 2.71 113,112
10/19/2012 2.67 2.72 2.62 2.67 161,022
10/18/2012 2.76 2.77 2.67 2.7 205,404
10/17/2012 2.75 2.79 2.7499 2.75 128,132
10/16/2012 2.7 2.78 2.68 2.74 358,768
10/15/2012 2.64 2.76 2.62 2.68 157,888
10/12/2012 2.68 2.69 2.64 2.64 212,559
10/11/2012 2.72 2.7767 2.66 2.69 209,798
10/10/2012 2.71 2.75 2.64 2.71 111,985
10/09/2012 2.73 2.73 2.64 2.7 71,677
10/08/2012 2.75 2.76 2.7 2.72 57,789
10/05/2012 2.76 2.79 2.74 2.75 91,480
10/04/2012 2.77 2.77 2.742 2.76 131,475
10/03/2012 2.73 2.77 2.73 2.75 155,110
10/02/2012 2.78 2.78 2.68 2.73 579,474
10/01/2012 2.75 2.78 2.7 2.76 306,770
09/28/2012 2.73 2.76 2.65 2.74 78,082
09/27/2012 2.72 2.76 2.69 2.75 120,914
09/26/2012 2.74 2.77 2.68 2.7 127,184
09/25/2012 2.81 2.82 2.73 2.73 101,166
09/24/2012 2.74 2.81 2.71 2.78 121,671
09/21/2012 2.78 2.78 2.69 2.75 334,201
09/20/2012 2.68 2.78 2.68 2.74 112,043
09/19/2012 2.72 2.775 2.68 2.69 218,414
09/18/2012 2.78 2.79 2.65 2.71 327,429
09/17/2012 2.79 2.8 2.75 2.79 106,239
09/14/2012 2.8 2.83 2.74 2.79 215,530
09/13/2012 2.82 2.82 2.76 2.8 306,921
09/12/2012 2.82 2.83 2.73 2.8 58,112
09/11/2012 2.79 2.8 2.77 2.8 86,095
09/10/2012 2.78 2.82 2.76 2.78 106,938
09/07/2012 2.79 2.8 2.6999 2.8 1,314,682
09/06/2012 2.67 2.79 2.64 2.76 179,447
09/05/2012 2.73 2.73 2.61 2.65 283,900
09/04/2012 2.8 2.8 2.61 2.71 159,872
08/31/2012 2.8 2.83 2.71 2.77 555,076
08/30/2012 2.79 2.79 2.76 2.77 34,020
08/29/2012 2.69 2.81 2.69 2.79 174,463
08/28/2012 2.72 2.76 2.62 2.72 109,767
08/27/2012 2.74 2.76 2.68 2.73 42,428
08/24/2012 2.77 2.8 2.71 2.72 70,969
08/23/2012 2.84 2.87 2.78 2.79 88,983
08/22/2012 2.9 2.9 2.83 2.84 73,275
08/21/2012 2.8 2.9 2.73 2.89 127,926
08/20/2012 2.81 2.87 2.76 2.79 132,128
08/17/2012 2.65 2.81 2.65 2.81 468,782
08/16/2012 2.68 2.75 2.62 2.66 452,412
08/15/2012 2.6 2.68 2.59 2.67 607,896
08/14/2012 2.62 2.66 2.54 2.61 273,357
08/13/2012 2.58 2.65 2.49 2.62 54,153
08/10/2012 2.64 2.67 2.54 2.59 131,731
08/09/2012 2.62 2.71 2.61 2.63 271,281
08/08/2012 2.63 2.66 2.61 2.63 92,325
08/07/2012 2.7 2.72 2.6 2.64 172,475
08/06/2012 2.65 2.77 2.632 2.69 119,752
08/03/2012 2.48 2.7 2.48 2.66 1,691,447
08/02/2012 2.44 2.48 2.41 2.46 128,072
08/01/2012 2.52 2.59 2.4 2.44 253,717
07/31/2012 2.54 2.64 2.51 2.52 120,355
07/30/2012 2.59 2.63 2.54 2.54 135,997
07/27/2012 2.63 2.65 2.59 2.6 150,199
07/26/2012 2.64 2.66 2.61 2.62 61,694
07/25/2012 2.63 2.66 2.59 2.6 486,951
07/24/2012 2.65 2.66 2.59 2.6 142,489
07/23/2012 2.69 2.69 2.58 2.65 109,474
07/20/2012 2.72 2.75 2.71 2.72 201,198
07/19/2012 2.8 2.8 2.7 2.76 83,625
07/18/2012 2.86 2.87 2.78 2.8 201,839
07/17/2012 2.85 2.885 2.8399 2.86 78,987
07/16/2012 2.88 2.92 2.83 2.85 50,926
07/13/2012 2.99 3 2.86 2.88 178,364
07/12/2012 2.98 2.99 2.93 2.97 102,659
07/11/2012 3.03 3.06 2.97 3 515,588
07/10/2012 3.11 3.11 2.99 3.02 109,106
07/09/2012 3.1 3.1 3.07 3.08 127,705
07/06/2012 3.04 3.12 3.04 3.11 207,473
07/05/2012 3.02 3.08 3 3.08 203,156
07/03/2012 3.01 3.03 2.93 3.03 122,425
07/02/2012 3.01 3.02 2.98 3 298,228
06/29/2012 3 3.01 2.94 3.01 296,925
06/28/2012 2.97 3 2.91 2.93 104,200
06/27/2012 3 3.04 2.96 2.98 444,314
06/26/2012 2.95 2.97 2.92 2.95 118,653
06/25/2012 2.96 3.005 2.92 2.94 130,473
06/22/2012 2.93 3.03 2.88 3.01 3,018,157
06/21/2012 2.98 3 2.85 2.9 266,569
06/20/2012 3.01 3.03 2.94 2.98 129,029
06/19/2012 3.05 3.1 2.96 3.02 195,976
06/18/2012 3.08 3.1 2.99 3.04 174,616
06/15/2012 3.03 3.13 3.03 3.11 239,782
06/14/2012 2.96 3.05 2.93 3.04 152,413
06/13/2012 2.99 3.02 2.95 2.97 109,785
06/12/2012 2.94 2.99 2.88 2.99 140,323
06/11/2012 2.99 3.02 2.91 2.92 169,292
06/08/2012 2.84 2.96 2.76 2.96 94,644
06/07/2012 2.92 2.95 2.83 2.84 81,376
06/06/2012 2.81 2.9 2.8 2.88 187,550
06/05/2012 2.77 2.86 2.75 2.79 805,873
06/04/2012 2.76 2.8 2.74 2.8 219,724
06/01/2012 2.77 2.81 2.73 2.75 287,841
05/31/2012 2.82 2.8259 2.75 2.8 549,829
05/30/2012 2.8 2.83 2.79 2.8 238,022
05/29/2012 2.86 2.91 2.8 2.82 212,465
05/25/2012 2.82 2.91 2.79 2.83 181,523
05/24/2012 2.82 2.86 2.74 2.81 270,303
05/23/2012 2.77 2.8101 2.672 2.8 227,405
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.