Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.90	14.93	13.72	13.90	276,950	+0.03(+0.22%)
Feb 26, 2016	12.59	13.98	12.59	13.87	150,476	+1.48(+11.95%)
Feb 25, 2016	12.10	12.51	11.45	12.39	187,049	+0.26(+2.14%)
Feb 24, 2016	11.24	12.23	11.15	12.13	280,585	+0.80(+7.06%)
Feb 23, 2016	11.47	11.95	10.92	11.33	177,454	-0.19(-1.65%)
Feb 22, 2016	11.34	11.79	11.34	11.52	211,334	+0.26(+2.31%)
Feb 19, 2016	10.94	11.59	10.51	11.26	236,732	+0.24(+2.18%)
Feb 18, 2016	10.96	11.09	10.40	11.02	215,509	+0.05(+0.46%)
Feb 17, 2016	10.96	11.13	10.24	10.97	360,563	-0.03(-0.27%)
Feb 16, 2016	8.950	12.35	8.900	11.00	712,545	+2.73(+33.01%)
Feb 12, 2016	8.040	8.270	8.270	8.270	161,300	+0.28(+3.50%)
Feb 11, 2016	8.040	8.230	7.770	7.990	178,283	-0.04(-0.50%)
Feb 10, 2016	8.860	8.970	7.960	8.030	201,107	-0.82(-9.27%)
Feb 09, 2016	8.900	9.140	8.660	8.850	63,435	-0.19(-2.10%)
Feb 08, 2016	9.220	9.600	8.780	9.040	133,528	-0.19(-2.06%)
Feb 05, 2016	9.750	10.06	8.800	9.230	155,561	-0.53(-5.43%)
Feb 04, 2016	9.500	10.54	8.880	9.760	147,537	+0.33(+3.50%)
Feb 03, 2016	10.58	10.63	9.320	9.430	240,038	-1.04(-9.93%)
Feb 02, 2016	11.03	11.29	10.43	10.47	106,531	-0.78(-6.93%)

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.