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 (%)
Nov 30, 2015 19.75 20.09 19.50 19.99 173,694 +0.41(+2.09%)
Nov 27, 2015 20.03 20.03 19.48 19.58 37,262 -0.45(-2.25%)
Nov 25, 2015 20.05 20.03 20.03 20.03 76,100 -0.03(-0.15%)
Nov 24, 2015 19.85 20.13 19.58 20.06 148,866 +0.42(+2.14%)
Nov 23, 2015 20.08 20.11 19.50 19.64 73,376 -0.35(-1.75%)
Nov 20, 2015 20.14 20.20 19.79 19.99 131,743 -0.02(-0.10%)
Nov 19, 2015 19.97 20.16 19.50 20.01 61,428 +0.01(+0.05%)
Nov 18, 2015 20.03 20.27 19.92 20.00 95,247 +0.02(+0.10%)
Nov 17, 2015 19.86 20.29 19.59 19.98 104,215 +0.50(+2.57%)
Nov 16, 2015 18.59 19.67 18.59 19.48 122,422 +0.89(+4.79%)
Nov 13, 2015 17.75 19.84 17.75 18.59 335,937 +0.60(+3.34%)
Nov 12, 2015 17.90 18.36 17.50 17.99 450,318 +0.03(+0.17%)
Nov 11, 2015 18.09 19.63 17.75 17.96 167,361 +0.00(+0.00%)
Nov 10, 2015 22.50 22.51 16.64 17.96 453,802 -4.86(-21.30%)
Nov 09, 2015 23.25 24.57 22.57 22.82 123,130 -0.43(-1.85%)
Nov 06, 2015 22.95 23.33 22.57 23.25 73,477 +0.21(+0.91%)
Nov 05, 2015 23.10 23.39 22.67 23.04 58,577 -0.20(-0.86%)
Nov 04, 2015 23.61 24.65 22.91 23.24 50,837 -0.40(-1.69%)
Nov 03, 2015 23.21 24.03 23.00 23.64 75,890 +0.40(+1.72%)
Nov 02, 2015 21.76 23.44 21.76 23.24 56,947 +1.46(+6.70%)
Oct 30, 2015 22.22 22.22 21.52 21.78 55,505 -0.34(-1.54%)
Oct 29, 2015 22.21 22.63 21.96 22.12 42,121 -0.12(-0.54%)
Oct 28, 2015 21.43 22.90 21.31 22.24 95,386 +0.80(+3.73%)
Oct 27, 2015 22.65 22.65 20.63 21.44 72,846 -0.54(-2.46%)
Oct 26, 2015 22.95 23.52 21.94 21.98 46,116 -0.98(-4.27%)
Oct 23, 2015 23.00 23.28 22.65 22.96 71,196 +0.14(+0.61%)
Oct 22, 2015 23.19 23.35 22.28 22.82 155,265 -0.15(-0.65%)
Oct 21, 2015 24.77 25.35 22.61 22.97 148,520 -1.71(-6.93%)
Oct 20, 2015 25.95 25.95 24.59 24.68 154,558 -1.21(-4.67%)
Oct 19, 2015 28.00 28.04 25.72 25.89 393,483 -2.21(-7.86%)
Oct 16, 2015 29.40 29.40 27.89 28.10 41,653 -1.22(-4.16%)
Oct 15, 2015 28.16 29.38 27.34 29.32 49,056 +1.30(+4.64%)
Oct 14, 2015 29.26 29.42 27.86 28.02 111,555 -1.20(-4.11%)
Oct 13, 2015 28.96 30.11 28.96 29.22 63,205 +0.01(+0.03%)
Oct 12, 2015 31.56 31.56 28.91 29.21 88,009 -2.40(-7.59%)
Oct 09, 2015 30.24 32.17 30.24 31.61 91,910 +1.43(+4.74%)
Oct 08, 2015 28.59 30.23 28.43 30.18 108,825 +1.52(+5.30%)
Oct 07, 2015 27.40 28.78 27.40 28.66 79,214 +1.29(+4.71%)
Oct 06, 2015 26.36 27.63 26.16 27.37 136,080 +1.07(+4.07%)
Oct 05, 2015 26.30 26.46 25.50 26.30 143,299 +0.06(+0.23%)
Oct 02, 2015 26.40 26.80 25.80 26.24 192,831 -0.20(-0.76%)
Oct 01, 2015 27.50 27.68 26.03 26.44 70,769 -0.94(-3.43%)
Sep 30, 2015 27.91 27.97 26.99 27.38 93,362 -0.25(-0.90%)
Sep 29, 2015 28.21 28.28 27.43 27.63 78,106 -0.54(-1.92%)
Sep 28, 2015 28.81 29.40 28.09 28.17 147,475 -0.83(-2.86%)
Sep 25, 2015 29.60 29.83 28.68 29.00 114,230 -0.26(-0.89%)
Sep 24, 2015 27.88 29.38 27.00 29.26 136,827 +1.91(+6.98%)
Sep 23, 2015 28.84 29.02 27.13 27.35 138,540 -1.52(-5.26%)
Sep 22, 2015 28.83 29.34 28.48 28.87 82,706 -0.37(-1.27%)
Sep 21, 2015 29.99 30.00 29.16 29.24 99,720 -0.65(-2.17%)
Sep 18, 2015 30.89 31.10 29.69 29.89 202,772 -1.47(-4.69%)
Sep 17, 2015 30.55 31.38 30.47 31.36 138,710 +1.04(+3.43%)
Sep 16, 2015 28.88 30.39 28.88 30.32 97,600 +1.55(+5.39%)
Sep 15, 2015 28.47 29.47 28.47 28.77 167,066 +0.36(+1.27%)
Sep 14, 2015 29.54 29.54 27.46 28.41 129,017 -1.17(-3.96%)
Sep 11, 2015 28.85 29.98 28.60 29.58 90,832 +0.56(+1.93%)
Sep 10, 2015 28.83 29.19 28.20 29.02 102,811 +0.20(+0.69%)
Sep 09, 2015 28.78 29.32 28.52 28.82 134,076 +0.31(+1.09%)
Sep 08, 2015 27.77 28.85 27.47 28.51 151,164 +1.30(+4.78%)
Sep 04, 2015 26.84 27.21 27.21 27.21 106,400 -0.02(-0.07%)
Sep 03, 2015 27.76 27.93 27.04 27.23 73,473 -0.44(-1.59%)
Sep 02, 2015 28.03 28.32 27.42 27.67 59,092 +0.10(+0.36%)
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.