Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.75	20.09	19.50	19.99	173,694	+0.41(+2.09%)
Nov 27, 2015	20.03	20.03	19.48	19.58	37,262	-0.45(-2.25%)
Nov 25, 2015	20.05	20.03	20.03	20.03	76,100	-0.03(-0.15%)
Nov 24, 2015	19.85	20.13	19.58	20.06	148,866	+0.42(+2.14%)
Nov 23, 2015	20.08	20.11	19.50	19.64	73,376	-0.35(-1.75%)
Nov 20, 2015	20.14	20.20	19.79	19.99	131,743	-0.02(-0.10%)
Nov 19, 2015	19.97	20.16	19.50	20.01	61,428	+0.01(+0.05%)
Nov 18, 2015	20.03	20.27	19.92	20.00	95,247	+0.02(+0.10%)
Nov 17, 2015	19.86	20.29	19.59	19.98	104,215	+0.50(+2.57%)
Nov 16, 2015	18.59	19.67	18.59	19.48	122,422	+0.89(+4.79%)
Nov 13, 2015	17.75	19.84	17.75	18.59	335,937	+0.60(+3.34%)
Nov 12, 2015	17.90	18.36	17.50	17.99	450,318	+0.03(+0.17%)
Nov 11, 2015	18.09	19.63	17.75	17.96	167,361	+0.00(+0.00%)
Nov 10, 2015	22.50	22.51	16.64	17.96	453,802	-4.86(-21.30%)
Nov 09, 2015	23.25	24.57	22.57	22.82	123,130	-0.43(-1.85%)
Nov 06, 2015	22.95	23.33	22.57	23.25	73,477	+0.21(+0.91%)
Nov 05, 2015	23.10	23.39	22.67	23.04	58,577	-0.20(-0.86%)
Nov 04, 2015	23.61	24.65	22.91	23.24	50,837	-0.40(-1.69%)
Nov 03, 2015	23.21	24.03	23.00	23.64	75,890	+0.40(+1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.