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 (%)
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%)
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.