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 (%)
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.