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, 2016 21.70 23.36 21.70 23.17 131,112 +1.60(+7.42%)
Sep 29, 2016 21.61 22.04 21.36 21.57 81,393 +0.00(+0.00%)
Sep 28, 2016 21.42 21.98 21.06 21.57 84,336 +0.21(+0.98%)
Sep 27, 2016 21.22 21.73 20.81 21.36 74,125 +0.20(+0.95%)
Sep 26, 2016 21.18 21.67 20.90 21.16 63,592 -0.38(-1.76%)
Sep 23, 2016 21.57 21.90 21.15 21.54 66,765 +0.11(+0.51%)
Sep 22, 2016 21.37 21.61 21.08 21.43 53,847 +0.35(+1.66%)
Sep 21, 2016 20.60 21.22 20.03 21.08 51,704 +0.74(+3.64%)
Sep 20, 2016 20.80 20.96 20.14 20.34 47,284 -0.18(-0.88%)
Sep 19, 2016 20.58 21.19 20.23 20.52 49,216 +0.02(+0.10%)
Sep 16, 2016 20.56 20.99 20.12 20.50 104,063 -0.01(-0.05%)
Sep 15, 2016 20.93 21.24 20.42 20.51 64,412 -0.32(-1.54%)
Sep 14, 2016 20.55 20.96 19.93 20.83 58,815 +0.40(+1.96%)
Sep 13, 2016 21.17 21.39 19.37 20.43 181,771 -1.15(-5.33%)
Sep 12, 2016 21.49 21.63 20.95 21.58 82,230 +0.13(+0.61%)
Sep 09, 2016 22.85 23.04 21.44 21.45 102,933 -1.69(-7.30%)
Sep 08, 2016 23.28 23.76 23.12 23.14 92,078 -0.25(-1.07%)
Sep 07, 2016 23.35 23.86 22.88 23.39 88,765 +0.22(+0.95%)
Sep 06, 2016 23.32 24.07 22.26 23.17 97,879 -0.13(-0.56%)
Sep 02, 2016 23.69 23.30 23.30 23.30 102,800 -0.09(-0.38%)
Sep 01, 2016 23.41 23.73 23.19 23.39 119,616 +0.18(+0.78%)
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%)
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.