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 (%)
Mar 31, 2015 39.77 40.08 39.62 39.81 70,464 -0.09(-0.23%)
Mar 30, 2015 39.92 40.41 39.56 39.90 57,294 +0.06(+0.15%)
Mar 27, 2015 39.72 40.41 39.41 39.84 123,045 -0.02(-0.05%)
Mar 26, 2015 40.92 41.29 39.82 39.86 37,064 -1.29(-3.13%)
Mar 25, 2015 42.50 42.50 41.03 41.15 73,315 -1.19(-2.81%)
Mar 24, 2015 42.05 43.29 42.05 42.34 74,902 +0.12(+0.28%)
Mar 23, 2015 39.40 42.56 39.07 42.22 212,549 +2.72(+6.89%)
Mar 20, 2015 40.09 41.00 38.78 39.50 279,562 -0.64(-1.59%)
Mar 19, 2015 40.01 40.47 39.26 40.14 172,886 +0.14(+0.35%)
Mar 18, 2015 41.00 41.00 39.90 40.00 95,900 -1.00(-2.44%)
Mar 17, 2015 41.93 42.16 40.74 41.00 87,173 -0.85(-2.03%)
Mar 16, 2015 42.92 43.28 41.57 41.85 62,955 -0.74(-1.74%)
Mar 13, 2015 42.77 43.04 41.77 42.59 93,737 -0.36(-0.84%)
Mar 12, 2015 42.76 43.39 42.40 42.95 181,355 +0.60(+1.42%)
Mar 11, 2015 41.99 42.75 41.85 42.35 42,181 +0.16(+0.38%)
Mar 10, 2015 42.57 42.95 41.37 42.19 69,806 -0.67(-1.56%)
Mar 09, 2015 42.44 43.68 42.44 42.86 99,682 +0.05(+0.12%)
Mar 06, 2015 42.19 43.18 40.69 42.81 317,583 +0.24(+0.56%)
Mar 05, 2015 42.56 43.03 41.98 42.57 96,579 -0.07(-0.16%)
Mar 04, 2015 42.73 42.98 41.76 42.64 70,270 -0.34(-0.79%)
Mar 03, 2015 43.92 43.92 42.71 42.98 97,075 -0.92(-2.10%)
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.