• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.42% Nasdaq Down1.40%

    Cumulus Media Inc. (CMLS)

    -NasdaqGS
    3.78 Up 0.12(3.28%) 1:15PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 22, 200216.6216.7115.7516.24241,60016.24
    Aug 21, 200216.0016.6815.8016.60598,40016.60
    Aug 20, 200215.6416.0315.4615.99336,80015.99
    Aug 19, 200215.5916.0215.0615.47748,70015.47
    Aug 16, 200213.3015.7813.2515.47802,30015.47
    Aug 15, 200211.8613.6411.8613.55963,10013.55
    Aug 14, 200211.6112.1211.5912.10219,50012.10
    Aug 13, 200212.1012.1511.6211.74324,90011.74
    Aug 12, 200212.1112.2511.7512.18283,70012.18
    Aug 9, 200212.2312.5511.8612.12289,30012.12
    Aug 8, 200212.0012.7511.7412.40230,50012.40
    Aug 7, 200211.6512.3511.4211.97371,70011.97
    Aug 6, 200210.9012.4810.9011.79679,10011.79
    Aug 5, 200211.7811.789.8610.89789,40010.89
    Aug 2, 200212.2312.2311.5011.85501,00011.85
    Aug 1, 200213.3313.3511.9912.22392,90012.22
    Jul 31, 200213.1613.5012.9513.34478,80013.34
    Jul 30, 200212.5813.7312.2013.02504,30013.02
    Jul 29, 200211.6112.6511.2812.46560,60012.46
    Jul 26, 200211.5211.8110.6810.99521,40010.99
    Jul 25, 200210.8412.0410.5211.151,007,40011.15
    Jul 24, 200210.2010.859.8510.281,064,40010.28
    Jul 23, 200211.3011.499.3710.251,086,40010.25
    Jul 22, 200212.2512.4711.2511.30371,60011.30
    Jul 19, 200212.7512.7511.9012.24287,30012.24
    Jul 18, 200213.5013.6112.4312.74460,20012.74
    Jul 17, 200213.3113.6712.6513.45311,20013.45
    Jul 16, 200212.9513.6412.6513.32363,90013.32
    Jul 15, 200213.2613.3712.3513.08465,40013.08
    Jul 12, 200213.2113.9012.6613.24188,50013.24
    Jul 11, 200213.2813.4012.7013.01411,20013.01
    Jul 10, 200213.7714.1012.9813.13631,20013.13
    Jul 9, 200214.9715.2513.6513.65570,00013.65
    Jul 8, 200214.2614.9814.1014.89999,00014.89
    Apr 9, 200217.5917.8517.4417.49298,50017.49
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.