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 (%)
Sep 30, 2014 61.53 61.63 60.00 60.20 84,388 -1.51(-2.45%)
Sep 29, 2014 61.39 62.65 61.28 61.71 42,853 +0.15(+0.24%)
Sep 26, 2014 60.90 62.18 60.90 61.56 24,220 +0.66(+1.08%)
Sep 25, 2014 60.99 61.49 60.85 60.90 43,129 -0.62(-1.01%)
Sep 24, 2014 61.28 61.60 60.40 61.52 40,715 +0.62(+1.02%)
Sep 23, 2014 62.56 62.56 60.55 60.90 65,801 -2.05(-3.26%)
Sep 22, 2014 63.74 64.58 62.26 62.95 49,624 -1.03(-1.61%)
Sep 19, 2014 64.69 64.69 63.42 63.98 63,881 -0.56(-0.87%)
Sep 18, 2014 64.00 64.61 63.59 64.54 43,268 +0.63(+0.99%)
Sep 17, 2014 63.92 64.35 63.36 63.91 21,609 +0.02(+0.03%)
Sep 16, 2014 63.74 64.20 63.40 63.89 26,748 -0.11(-0.17%)
Sep 15, 2014 64.50 65.00 63.65 64.00 51,839 -0.43(-0.67%)
Sep 12, 2014 64.36 64.70 63.48 64.43 34,276 +0.31(+0.48%)
Sep 11, 2014 63.20 64.42 63.20 64.12 49,395 +0.72(+1.14%)
Sep 10, 2014 62.80 63.43 62.80 63.40 20,317 +0.31(+0.49%)
Sep 09, 2014 63.52 63.93 62.99 63.09 20,598 -0.30(-0.47%)
Sep 08, 2014 63.00 63.83 62.68 63.39 29,119 +0.31(+0.49%)
Sep 05, 2014 62.82 63.32 62.18 63.08 34,507 -0.05(-0.08%)
Sep 04, 2014 63.35 63.43 62.96 63.13 35,618 +0.01(+0.02%)
Sep 03, 2014 63.14 63.74 62.85 63.12 34,800 -0.23(-0.36%)
Sep 02, 2014 62.80 63.56 62.09 63.35 26,568 +0.94(+1.51%)
Aug 29, 2014 62.26 62.41 62.41 62.41 28,500 +0.06(+0.10%)
Aug 28, 2014 62.44 62.57 62.44 62.35 16,450 -0.56(-0.89%)
Aug 27, 2014 64.35 64.35 62.57 62.91 20,962 -1.59(-2.47%)
Aug 26, 2014 64.40 64.87 64.02 64.50 31,875 +0.00(+0.00%)
Aug 25, 2014 65.21 65.91 64.01 64.50 35,975 -0.53(-0.82%)
Aug 22, 2014 65.37 65.75 64.82 65.03 25,823 -0.28(-0.43%)
Aug 21, 2014 64.82 65.66 64.01 65.31 41,441 +0.33(+0.51%)
Aug 20, 2014 64.57 65.70 64.10 64.98 28,048 +0.30(+0.46%)
Aug 19, 2014 65.36 65.70 64.47 64.68 39,090 -0.38(-0.58%)
Aug 18, 2014 63.73 65.25 63.52 65.06 39,453 +2.05(+3.25%)
Aug 15, 2014 64.01 64.39 62.85 63.01 27,777 -0.27(-0.43%)
Aug 14, 2014 62.84 63.28 62.54 63.28 21,766 +0.31(+0.49%)
Aug 13, 2014 63.16 64.28 63.16 62.97 50,677 +0.35(+0.56%)
Aug 12, 2014 63.02 63.70 62.16 62.62 47,241 -0.80(-1.26%)
Aug 11, 2014 62.90 64.16 62.90 63.42 25,601 +0.79(+1.26%)
Aug 08, 2014 61.52 63.04 61.52 62.63 92,272 -0.87(-1.37%)
Aug 07, 2014 63.88 64.60 63.25 63.50 34,560 -0.39(-0.61%)
Aug 06, 2014 63.83 64.68 63.55 63.89 28,017 +0.29(+0.46%)
Aug 05, 2014 62.66 64.09 62.53 63.60 28,632 +0.49(+0.78%)
Aug 04, 2014 64.12 65.10 61.84 63.11 64,889 +1.11(+1.79%)
Aug 01, 2014 62.17 62.49 61.21 62.00 50,278 +0.02(+0.03%)
Jul 31, 2014 61.57 63.00 61.57 61.98 141,040 -0.46(-0.74%)
Jul 30, 2014 61.58 63.04 61.33 62.44 46,989 +1.53(+2.51%)
Jul 29, 2014 61.29 61.80 61.01 60.91 36,478 -0.25(-0.41%)
Jul 28, 2014 60.70 61.51 60.13 61.16 53,874 +0.47(+0.77%)
Jul 25, 2014 60.38 61.20 60.28 60.69 44,466 -0.33(-0.54%)
Jul 24, 2014 60.72 61.80 60.31 61.02 43,976 +0.30(+0.49%)
Jul 23, 2014 61.20 61.33 60.34 60.72 56,669 -0.50(-0.82%)
Jul 22, 2014 61.42 61.97 60.79 61.22 43,120 +0.07(+0.11%)
Jul 21, 2014 61.37 61.47 60.49 61.15 48,040 -0.62(-1.00%)
Jul 18, 2014 61.05 62.15 60.84 61.77 62,477 +0.40(+0.65%)
Jul 17, 2014 61.43 62.00 60.98 61.37 90,490 -0.49(-0.79%)
Jul 16, 2014 62.50 62.50 61.85 61.86 43,793 -0.47(-0.75%)
Jul 15, 2014 62.00 62.63 61.30 62.33 58,692 +0.05(+0.08%)
Jul 14, 2014 62.08 62.37 61.59 62.28 65,532 +0.87(+1.42%)
Jul 11, 2014 60.78 61.71 60.50 61.41 97,815 +0.37(+0.61%)
Jul 10, 2014 60.00 61.44 59.31 61.04 49,471 -0.03(-0.05%)
Jul 09, 2014 62.00 62.28 60.94 61.07 30,138 -0.99(-1.60%)
Jul 08, 2014 63.86 63.86 61.25 62.06 70,258 -1.35(-2.13%)
Jul 07, 2014 64.25 65.21 63.27 63.41 37,184 -1.50(-2.31%)
Jul 03, 2014 65.03 64.91 64.91 64.91 17,100 -0.11(-0.17%)
Jul 02, 2014 65.79 66.28 64.59 65.02 71,844 -1.06(-1.60%)
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.