Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 53.33 52.93 52.93 52.93 78,300 -0.44(-0.82%)
Dec 30, 2014 53.75 53.75 53.23 53.37 21,055 -0.46(-0.85%)
Dec 29, 2014 54.42 55.04 52.78 53.83 56,522 -0.41(-0.76%)
Dec 26, 2014 53.91 54.87 53.60 54.24 18,501 +0.62(+1.16%)
Dec 24, 2014 52.60 53.62 53.62 53.62 30,700 +0.92(+1.75%)
Dec 23, 2014 52.89 52.94 52.01 52.70 54,077 -0.13(-0.25%)
Dec 22, 2014 52.96 52.96 51.77 52.83 45,454 +0.06(+0.11%)
Dec 19, 2014 53.01 53.22 51.76 52.77 122,443 -0.67(-1.25%)
Dec 18, 2014 53.53 53.69 52.05 53.44 49,603 +0.45(+0.85%)
Dec 17, 2014 50.46 53.38 50.40 52.99 50,646 +2.13(+4.19%)
Dec 16, 2014 49.96 51.69 49.22 50.86 61,001 +1.03(+2.07%)
Dec 15, 2014 51.90 52.31 49.67 49.83 116,687 -2.18(-4.19%)
Dec 12, 2014 52.18 52.64 51.27 52.01 36,548 -0.74(-1.40%)
Dec 11, 2014 53.95 54.95 52.54 52.75 63,746 -0.89(-1.66%)
Dec 10, 2014 55.94 55.94 53.49 53.64 39,713 -1.75(-3.16%)
Dec 09, 2014 54.13 56.05 52.29 55.39 50,795 +0.68(+1.24%)
Dec 08, 2014 55.94 56.10 54.68 54.71 69,981 -1.24(-2.22%)
Dec 05, 2014 54.93 56.30 54.93 55.95 93,494 +0.95(+1.73%)
Dec 04, 2014 55.00 55.61 54.27 55.00 73,025 +0.21(+0.38%)
Dec 03, 2014 54.09 55.91 54.05 54.79 66,940 +0.39(+0.73%)
Dec 02, 2014 53.30 55.05 53.30 54.40 64,649 +1.07(+2.00%)
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.