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 (%)
Dec 31, 2015 16.94 16.72 16.72 16.72 94,500 -0.28(-1.65%)
Dec 30, 2015 17.80 17.94 16.54 17.00 71,063 -0.85(-4.76%)
Dec 29, 2015 17.76 18.02 16.86 17.85 90,060 +0.22(+1.25%)
Dec 28, 2015 18.59 18.84 17.61 17.63 63,252 -1.08(-5.77%)
Dec 24, 2015 18.79 18.71 18.71 18.71 24,400 -0.15(-0.80%)
Dec 23, 2015 18.59 19.14 17.71 18.86 106,792 +0.35(+1.89%)
Dec 22, 2015 17.69 18.56 17.06 18.51 67,174 +0.91(+5.17%)
Dec 21, 2015 15.91 17.65 15.70 17.60 116,487 +1.95(+12.46%)
Dec 18, 2015 15.46 15.93 15.26 15.65 376,078 +0.10(+0.64%)
Dec 17, 2015 16.02 16.78 15.29 15.55 117,529 -0.43(-2.69%)
Dec 16, 2015 16.04 16.46 15.83 15.98 147,130 -0.02(-0.12%)
Dec 15, 2015 16.00 16.37 15.77 16.00 144,510 +0.23(+1.46%)
Dec 14, 2015 17.41 17.43 15.27 15.77 193,014 -1.66(-9.52%)
Dec 11, 2015 17.67 18.78 17.13 17.43 96,918 -0.46(-2.57%)
Dec 10, 2015 18.04 18.50 17.83 17.89 70,183 -0.13(-0.72%)
Dec 09, 2015 18.41 18.77 17.66 18.02 144,355 -0.41(-2.22%)
Dec 08, 2015 19.16 19.26 17.92 18.43 134,448 -1.02(-5.24%)
Dec 07, 2015 20.29 20.69 18.71 19.45 150,866 -0.89(-4.38%)
Dec 04, 2015 21.26 21.26 20.25 20.34 77,809 -0.98(-4.60%)
Dec 03, 2015 20.36 21.74 20.25 21.32 74,780 +1.06(+5.23%)
Dec 02, 2015 19.75 20.44 19.58 20.26 189,601 +0.51(+2.58%)
Dec 01, 2015 20.07 20.07 19.50 19.75 67,472 -0.24(-1.20%)
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%)
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.