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, 2016 24.61 24.79 23.08 23.21 186,375 -1.38(-5.61%)
Aug 30, 2016 25.62 26.16 24.45 24.59 123,033 -1.06(-4.13%)
Aug 29, 2016 24.66 26.00 24.46 25.65 111,060 +1.16(+4.74%)
Aug 26, 2016 24.43 25.19 24.20 24.49 70,162 -0.06(-0.24%)
Aug 25, 2016 23.69 24.64 23.55 24.55 163,621 +0.79(+3.32%)
Aug 24, 2016 23.32 24.19 23.20 23.76 68,928 +0.24(+1.02%)
Aug 23, 2016 23.15 23.73 22.76 23.52 86,671 +0.36(+1.55%)
Aug 22, 2016 22.85 23.34 22.55 23.16 62,528 +0.31(+1.36%)
Aug 19, 2016 22.28 22.94 22.04 22.85 61,697 +0.45(+2.01%)
Aug 18, 2016 21.80 22.43 21.80 22.40 122,026 +0.35(+1.59%)
Aug 17, 2016 21.18 22.10 21.18 22.05 103,861 -0.06(-0.27%)
Aug 16, 2016 22.32 22.38 21.79 22.11 147,469 -0.28(-1.25%)
Aug 15, 2016 21.69 22.45 21.59 22.39 119,411 +0.70(+3.23%)
Aug 12, 2016 21.54 21.90 20.26 21.69 100,784 +0.24(+1.12%)
Aug 11, 2016 19.68 21.90 19.68 21.45 148,999 +1.98(+10.17%)
Aug 10, 2016 18.79 20.93 17.85 19.47 141,644 +0.39(+2.04%)
Aug 09, 2016 19.34 19.75 18.98 19.08 88,142 -0.25(-1.29%)
Aug 08, 2016 18.98 19.76 18.98 19.33 123,430 +0.33(+1.74%)
Aug 05, 2016 17.99 19.27 17.27 19.00 92,779 +0.82(+4.51%)
Aug 04, 2016 17.67 18.44 17.51 18.18 94,656 +0.47(+2.65%)
Aug 03, 2016 16.64 17.77 16.64 17.71 86,432 +0.97(+5.79%)
Aug 02, 2016 16.90 17.25 16.29 16.74 104,771 -0.12(-0.71%)
Aug 01, 2016 16.99 17.15 16.62 16.86 61,276 -0.16(-0.94%)
Jul 29, 2016 17.06 17.32 16.81 17.02 74,319 -0.07(-0.41%)
Jul 28, 2016 17.10 17.89 16.97 17.09 37,374 -0.04(-0.23%)
Jul 27, 2016 17.32 17.56 16.89 17.13 89,233 -0.21(-1.21%)
Jul 26, 2016 16.18 17.42 16.18 17.34 92,434 +1.27(+7.90%)
Jul 25, 2016 16.33 16.33 15.84 16.07 139,147 -0.20(-1.23%)
Jul 22, 2016 16.56 16.56 16.11 16.27 68,599 -0.22(-1.33%)
Jul 21, 2016 16.53 16.82 16.27 16.49 80,326 -0.06(-0.36%)
Jul 20, 2016 15.97 16.74 15.85 16.55 64,634 +0.10(+0.61%)
Jul 19, 2016 16.49 16.78 16.30 16.45 63,952 -0.08(-0.48%)
Jul 18, 2016 16.65 16.90 16.30 16.53 96,254 -0.12(-0.72%)
Jul 15, 2016 16.71 16.84 16.34 16.65 102,243 +0.07(+0.42%)
Jul 14, 2016 16.74 16.74 16.28 16.58 108,927 +0.09(+0.55%)
Jul 13, 2016 16.83 17.01 16.38 16.49 74,760 -0.30(-1.79%)
Jul 12, 2016 16.28 16.93 16.28 16.79 91,990 +0.67(+4.16%)
Jul 11, 2016 16.34 16.60 16.07 16.12 79,753 +0.05(+0.31%)
Jul 08, 2016 15.71 16.37 15.45 16.07 94,341 +0.62(+4.01%)
Jul 07, 2016 15.97 16.30 15.24 15.45 129,375 +0.53(+3.55%)
Jul 05, 2016 15.42 15.42 14.72 14.92 188,562 -0.53(-3.43%)
Jul 01, 2016 15.31 15.45 15.45 15.45 95,900 +0.06(+0.39%)
Jun 30, 2016 15.07 15.49 15.04 15.39 107,165 +0.25(+1.65%)
Jun 29, 2016 14.75 15.48 14.48 15.14 148,069 +0.56(+3.84%)
Jun 28, 2016 13.93 14.73 13.81 14.58 145,291 +0.92(+6.73%)
Jun 27, 2016 14.35 14.53 13.44 13.66 171,500 -0.97(-6.63%)
Jun 24, 2016 15.26 15.69 14.20 14.63 377,911 -1.18(-7.46%)
Jun 23, 2016 15.68 16.19 15.37 15.81 142,532 +0.33(+2.13%)
Jun 22, 2016 17.42 17.75 15.39 15.48 186,530 -2.48(-13.81%)
Jun 21, 2016 17.85 18.12 17.33 17.96 118,084 +0.01(+0.06%)
Jun 20, 2016 18.38 18.59 17.85 17.95 173,266 +0.04(+0.22%)
Jun 17, 2016 17.58 18.32 17.19 17.91 264,192 +0.21(+1.19%)
Jun 16, 2016 17.75 17.78 16.95 17.70 188,684 -0.44(-2.43%)
Jun 15, 2016 18.10 19.15 17.68 18.14 132,379 +0.14(+0.78%)
Jun 14, 2016 17.71 18.14 17.26 18.00 204,999 +0.21(+1.18%)
Jun 13, 2016 17.68 18.36 17.10 17.79 179,435 -0.36(-1.98%)
Jun 10, 2016 18.59 19.09 17.83 18.15 153,375 -0.71(-3.76%)
Jun 09, 2016 19.66 19.66 18.75 18.86 114,971 -0.99(-4.99%)
Jun 08, 2016 19.66 20.20 19.61 19.85 128,238 +0.19(+0.97%)
Jun 07, 2016 19.82 20.01 19.30 19.66 161,084 -0.16(-0.81%)
Jun 06, 2016 19.33 20.12 19.17 19.82 237,117 +0.48(+2.48%)
Jun 03, 2016 19.20 19.56 18.37 19.34 167,906 +0.16(+0.83%)
Jun 02, 2016 19.12 19.38 18.46 19.18 300,231 +0.06(+0.31%)
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.