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 (%)
Aug 31, 2015 27.16 28.17 26.93 28.08 72,038 +0.68(+2.48%)
Aug 28, 2015 26.99 27.82 26.48 27.40 81,425 +0.55(+2.05%)
Aug 27, 2015 26.82 27.06 26.40 26.85 125,266 +0.13(+0.49%)
Aug 26, 2015 27.07 27.07 26.08 26.72 76,165 +0.10(+0.38%)
Aug 25, 2015 27.69 27.69 26.00 26.62 147,545 -0.14(-0.52%)
Aug 24, 2015 28.00 28.39 26.71 26.76 136,225 -1.84(-6.43%)
Aug 21, 2015 27.00 29.19 27.00 28.60 247,370 +1.20(+4.38%)
Aug 20, 2015 27.92 28.23 27.00 27.40 108,659 -0.80(-2.84%)
Aug 19, 2015 28.05 28.42 28.05 28.20 140,415 -0.06(-0.21%)
Aug 18, 2015 28.63 28.80 26.80 28.26 139,102 -0.32(-1.12%)
Aug 17, 2015 29.01 30.65 27.64 28.58 182,075 -0.44(-1.52%)
Aug 14, 2015 28.19 29.84 28.19 29.02 175,330 +0.67(+2.36%)
Aug 13, 2015 27.40 28.88 26.10 28.35 396,243 +0.95(+3.47%)
Aug 12, 2015 29.59 29.59 25.96 27.40 325,484 -1.82(-6.23%)
Aug 11, 2015 39.00 39.00 28.37 29.22 417,556 -11.13(-27.58%)
Aug 10, 2015 39.94 40.50 39.94 40.35 74,900 +0.49(+1.23%)
Aug 07, 2015 39.34 40.08 39.24 39.86 65,188 +0.27(+0.68%)
Aug 06, 2015 39.00 39.65 38.41 39.59 66,205 +0.74(+1.90%)
Aug 05, 2015 39.27 39.46 38.51 38.85 75,271 -0.26(-0.66%)
Aug 04, 2015 38.37 39.60 38.28 39.11 32,730 +0.16(+0.41%)
Aug 03, 2015 39.01 39.43 37.85 38.95 74,886 -0.08(-0.20%)
Jul 31, 2015 39.42 40.02 39.00 39.03 48,112 -0.41(-1.04%)
Jul 30, 2015 39.08 39.85 38.80 39.44 60,650 +0.20(+0.51%)
Jul 29, 2015 39.25 39.42 38.58 39.24 60,185 +0.45(+1.16%)
Jul 28, 2015 38.77 39.27 37.63 38.79 38,390 +0.71(+1.86%)
Jul 27, 2015 38.05 38.30 37.84 38.08 97,453 -0.28(-0.73%)
Jul 24, 2015 38.45 38.51 38.00 38.36 50,182 -0.27(-0.70%)
Jul 23, 2015 39.83 40.01 38.47 38.63 45,429 -1.04(-2.62%)
Jul 22, 2015 39.00 40.12 39.00 39.67 38,408 +0.17(+0.43%)
Jul 21, 2015 40.32 40.93 39.39 39.50 29,420 -0.89(-2.20%)
Jul 20, 2015 40.56 40.81 39.63 40.39 75,428 -0.24(-0.59%)
Jul 17, 2015 41.27 41.45 40.51 40.63 41,583 -0.75(-1.81%)
Jul 16, 2015 41.39 41.90 41.12 41.38 47,540 +0.16(+0.39%)
Jul 15, 2015 41.09 41.50 40.38 41.22 42,571 -0.04(-0.10%)
Jul 14, 2015 41.05 41.56 40.76 41.26 24,618 +0.10(+0.24%)
Jul 13, 2015 40.53 41.29 40.41 41.16 40,235 +0.65(+1.60%)
Jul 10, 2015 40.49 40.68 40.09 40.51 33,302 +0.35(+0.87%)
Jul 09, 2015 40.76 40.93 39.88 40.16 43,963 -0.21(-0.52%)
Jul 08, 2015 41.71 42.02 40.09 40.37 63,756 -1.59(-3.79%)
Jul 07, 2015 42.05 42.37 40.87 41.96 78,330 -0.24(-0.57%)
Jul 06, 2015 41.74 42.34 41.28 42.20 50,833 +0.37(+0.88%)
Jul 02, 2015 42.83 41.83 41.83 41.83 49,600 -0.97(-2.27%)
Jul 01, 2015 42.88 43.68 42.47 42.80 72,124 +0.06(+0.14%)
Jun 30, 2015 43.43 43.43 42.22 42.74 99,557 -0.54(-1.25%)
Jun 29, 2015 43.63 43.81 42.81 43.28 123,022 -0.72(-1.64%)
Jun 26, 2015 42.25 44.17 42.06 44.00 276,625 +1.83(+4.34%)
Jun 25, 2015 42.31 42.38 42.11 42.17 45,810 +0.04(+0.09%)
Jun 24, 2015 42.27 42.37 41.93 42.13 63,559 -0.08(-0.19%)
Jun 23, 2015 41.53 42.33 41.53 42.21 50,802 +0.46(+1.10%)
Jun 22, 2015 41.92 42.25 41.69 41.75 76,750 +0.15(+0.36%)
Jun 19, 2015 41.44 41.85 41.09 41.60 114,717 +0.28(+0.68%)
Jun 18, 2015 40.75 41.61 40.29 41.32 63,720 +0.69(+1.70%)
Jun 17, 2015 40.85 41.29 40.44 40.63 30,897 +0.02(+0.05%)
Jun 16, 2015 40.53 41.31 40.39 40.61 53,314 -0.11(-0.27%)
Jun 15, 2015 40.74 41.26 39.99 40.72 59,836 -0.16(-0.39%)
Jun 12, 2015 40.87 41.19 40.50 40.88 54,490 +0.03(+0.07%)
Jun 11, 2015 40.46 41.09 40.27 40.85 37,127 +0.51(+1.26%)
Jun 10, 2015 40.45 41.04 40.15 40.34 43,762 +0.13(+0.32%)
Jun 09, 2015 40.12 40.32 39.55 40.21 35,752 +0.05(+0.12%)
Jun 08, 2015 40.18 40.43 39.52 40.16 81,421 -0.21(-0.52%)
Jun 05, 2015 40.03 40.57 39.65 40.37 37,717 +0.34(+0.85%)
Jun 04, 2015 41.16 41.26 39.98 40.03 42,604 -1.42(-3.43%)
Jun 03, 2015 40.67 41.49 40.67 41.45 78,433 +0.60(+1.47%)
Jun 02, 2015 39.93 40.99 39.93 40.85 76,370 +0.86(+2.15%)
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.