Cumulus Media (CMLS)

2.83 +0.02  +0.71%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cumulus Media Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.82 2.91 2.79 2.83 181523
May 24, 2012 2.82 2.86 2.74 2.81 270303
May 23, 2012 2.77 2.810 2.672 2.80 227405
May 22, 2012 2.88 2.91 2.74 2.79 254250
May 21, 2012 2.90 2.94 2.84 2.87 129353
May 18, 2012 3.00 3.00 2.86 2.89 193361
May 17, 2012 3.00 3.03 2.91 2.96 371279
May 16, 2012 3.02 3.05 2.934 2.98 171349
May 15, 2012 3.08 3.08 2.94 3.03 96030
May 14, 2012 3.05 3.23 2.08 3.09 648996
May 11, 2012 3.14 3.15 3.04 3.09 130912
May 10, 2012 3.20 3.22 3.12 3.17 71399
May 9, 2012 3.27 3.27 3.15 3.17 146107
May 8, 2012 3.25 3.33 3.13 3.31 671538
May 7, 2012 3.23 3.30 3.20 3.25 106416
May 4, 2012 3.25 3.25 3.19 3.23 117562
May 3, 2012 3.30 3.30 3.24 3.27 95596
May 2, 2012 3.41 3.49 3.31 3.32 125437
May 1, 2012 3.62 3.65 3.41 3.41 327228
April 30, 2012 3.57 3.65 3.55 3.63 236721
April 27, 2012 3.40 3.62 3.35 3.59 233670
April 26, 2012 3.29 3.40 3.29 3.40 67545
April 25, 2012 3.34 3.43 3.28 3.30 182579
April 24, 2012 3.27 3.32 3.20 3.31 62184
April 23, 2012 3.28 3.28 3.20 3.26 113621
April 20, 2012 3.37 3.37 3.28 3.31 106479
April 19, 2012 3.29 3.31 3.22 3.31 92793
April 18, 2012 3.28 3.30 3.22 3.29 96601
April 17, 2012 3.31 3.33 3.25 3.29 87259
April 16, 2012 3.38 3.38 3.25 3.28 128162
April 13, 2012 3.38 3.40 3.32 3.35 129840
April 12, 2012 3.34 3.42 3.31 3.40 107282
April 11, 2012 3.35 3.39 3.27 3.34 109016
April 10, 2012 3.32 3.34 3.23 3.31 258182
April 9, 2012 3.27 3.34 3.27 3.32 248901
April 5, 2012 3.30 3.33 3.29 3.32 131313
April 4, 2012 3.36 3.42 3.29 3.29 133704
April 3, 2012 3.48 3.49 3.39 3.39 186950
April 2, 2012 3.49 3.57 3.40 3.49 307071
March 30, 2012 3.61 3.61 3.49 3.49 237638
March 29, 2012 3.54 3.60 3.52 3.57 90948
March 28, 2012 3.62 3.645 3.50 3.55 128564
March 27, 2012 3.64 3.70 3.60 3.62 179609
March 26, 2012 3.65 3.70 3.62 3.64 151907
March 23, 2012 3.60 3.63 3.56 3.62 125747
March 22, 2012 3.65 3.65 3.54 3.60 330628
March 21, 2012 3.63 3.69 3.58 3.67 260736
March 20, 2012 3.55 3.74 3.54 3.63 483004
March 19, 2012 3.41 3.58 3.37 3.58 163409
March 16, 2012 3.39 3.43 3.35 3.40 412503
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CMLS News

$CMLS 200 Day SMA Cross - Price crossed above 200 day SMA (3.1762). Confirmed by volume.
about 14 days ago by TradeIdeasQuant
$CMLS 200 Day SMA Cross - Price crossed below 200 day SMA (3.1825). Confirmed by volume.
about 20 days ago by TradeIdeasQuant
$CMLS filed latest Quarterly Report http://stks.co/3i3Q
about 21 days ago by MarketBrief
Listen to $CMLS Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3hu3
about 21 days ago by earningscast
$CMLS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FgV
about 52 days ago by MarketBrief
Lest we forget about old media, the sector may be finding supply-side bottom. Examples: http://stks.co/3Av3 & http://stks.co/3Av4 $CMLS $$
about 56 days ago by d_ramsden
$CMLS filed latest Annual Report http://stks.co/2peY
about 76 days ago by MarketBrief
$CMLS 200 Day SMA Cross - Price crossed below 200 day SMA (3.2075). Confirmed by volume.
about 76 days ago by TradeIdeasQuant
$CMLS filed latest Annual Report http://stks.co/2nmd
about 77 days ago by MarketBrief
Listen to $CMLS Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2nCI
about 77 days ago by earningscast
Watch list with Buying Trigger: $SVN 7.32 $RP 22.03 $CMLS 3.51 $IRBT 26.60 $COOl 2.83 $INSP 13.03 $MILL 4.37 $FCEL 1.51 $CJES 20.31
about 77 days ago by Trade4Me
Buying Triggers: $CRK 12.52 $FTI 54.34 $FIO $24.75 $DVN 64.85 $HEK 5.44 $CMLS 3.86 $PRMW 3.56 $HGSI 11.15 $ATPG 6.91 $SD 7.62 $OREX 3.26
about 111 days ago by Trade4Me
$CMLS http://stks.co/2F7C CMLS 3 day swing trade; +3.70%
about 115 days ago by ScholzCapital
@EXPstocktrader Any thoughts on media? $GCI $MEG $CMLS
about 131 days ago by johnbear2011
$CMLS Insider Buy: $306K of stock bought by Crestview Partners Ii Gp, L.P. (Director) on December 1, 2011 http://stks.co/1Og7
about 175 days ago by MarketBrief
$CMLS Insider Buy: $1.4M of stock bought between November 28, 2011 - November 30, 2011 http://stks.co/1KhT
about 180 days ago by MarketBrief
$CMLS Insider Buy: $2.3M of stock bought between November 22, 2011 - November 25, 2011 http://stks.co/1Gqa
about 185 days ago by MarketBrief
$CMLS Insider Buy: $1.8M of stock bought between November 17, 2011 - November 21, 2011 http://stks.co/1E8M
about 189 days ago by MarketBrief
$CMLS filed latest Quarterly Report http://stks.co/17d4
about 196 days ago by MarketBrief
$CMLS Insider Buy: $991K of stock bought by Dickey Lewis W Sr between September 29, 2011 - September 30, 2011 http://stks.co/T5c
about 238 days ago by MarketBrief
$CMLS Insider Buy: $2.8M of stock bought between September 28, 2011 - September 30, 2011 http://stks.co/RPP
about 241 days ago by MarketBrief
$CMLS Insider Buy: $1M of stock bought by Dickey Lewis W Sr between September 27, 2011 - September 28, 2011 http://stks.co/QNE
about 242 days ago by MarketBrief
$CMLS Like the volume print
about 321 days ago by missyaubaby

Recent Quotes

Symbol Price Chg Chg % Market Cap
CMLS 2.83 +0.02 +0.71% 429.06M
CMLP 25.57 +0.25 +0.99% 934.33M
CMKG 0.90 +0.05 +5.88% 7.911M
CMK 8.31 +0.04 +0.48%
CMI 98.95 -1.31 -1.31% 18.99B
CMG 400.42 -1.19 -0.30% 12.52B
CMCSA 28.85 -0.08 -0.28% 78.07B
CMCO 15.16 +0.34 +2.29% 293.95M
CMC 11.97 -0.09 -0.75% 1.384B
CMA 30.40 +0.17 +0.56% 6.002B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close