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 (%)
Oct 31, 2014 64.80 64.83 63.62 64.30 83,874 +0.52(+0.82%)
Oct 30, 2014 64.99 64.99 63.65 63.78 54,013 -0.64(-0.99%)
Oct 29, 2014 64.33 64.96 63.98 64.42 54,955 +0.02(+0.03%)
Oct 28, 2014 62.56 64.58 62.55 64.40 69,826 +1.75(+2.79%)
Oct 27, 2014 62.39 62.92 62.54 62.65 34,882 +0.11(+0.18%)
Oct 24, 2014 62.11 62.95 61.67 62.54 39,160 +0.54(+0.87%)
Oct 23, 2014 61.50 62.35 61.27 62.00 63,027 +0.82(+1.34%)
Oct 22, 2014 61.38 62.53 60.80 61.18 69,239 -1.45(-2.32%)
Oct 21, 2014 61.36 63.06 61.36 62.63 63,665 +0.27(+0.43%)
Oct 20, 2014 62.93 62.93 61.69 62.36 80,921 -0.73(-1.16%)
Oct 17, 2014 64.47 64.47 62.74 63.09 94,026 -0.45(-0.71%)
Oct 16, 2014 62.60 64.47 62.60 63.54 54,327 +0.55(+0.87%)
Oct 15, 2014 61.35 63.48 61.18 62.99 47,883 +1.25(+2.02%)
Oct 14, 2014 61.46 61.98 60.79 61.74 65,384 +0.97(+1.60%)
Oct 13, 2014 59.88 61.24 59.45 60.77 53,157 +1.07(+1.79%)
Oct 10, 2014 60.11 60.86 59.51 59.70 44,140 -0.69(-1.14%)
Oct 09, 2014 62.00 62.00 60.15 60.39 28,743 -1.68(-2.71%)
Oct 08, 2014 60.89 62.79 59.88 62.07 46,107 +0.92(+1.50%)
Oct 07, 2014 61.76 61.92 60.84 61.15 31,517 -1.09(-1.75%)
Oct 06, 2014 62.03 62.58 61.47 62.24 33,897 +0.15(+0.24%)
Oct 03, 2014 61.84 62.59 61.63 62.09 33,536 +0.76(+1.24%)
Oct 02, 2014 60.97 61.55 60.01 61.33 38,463 +0.47(+0.77%)
Oct 01, 2014 60.04 61.26 60.00 60.86 56,622 +0.66(+1.10%)
Sep 30, 2014 61.53 61.63 60.00 60.20 84,388 -1.51(-2.45%)
Sep 29, 2014 61.39 62.65 61.28 61.71 42,853 +0.15(+0.24%)
Sep 26, 2014 60.90 62.18 60.90 61.56 24,220 +0.66(+1.08%)
Sep 25, 2014 60.99 61.49 60.85 60.90 43,129 -0.62(-1.01%)
Sep 24, 2014 61.28 61.60 60.40 61.52 40,715 +0.62(+1.02%)
Sep 23, 2014 62.56 62.56 60.55 60.90 65,801 -2.05(-3.26%)
Sep 22, 2014 63.74 64.58 62.26 62.95 49,624 -1.03(-1.61%)
Sep 19, 2014 64.69 64.69 63.42 63.98 63,881 -0.56(-0.87%)
Sep 18, 2014 64.00 64.61 63.59 64.54 43,268 +0.63(+0.99%)
Sep 17, 2014 63.92 64.35 63.36 63.91 21,609 +0.02(+0.03%)
Sep 16, 2014 63.74 64.20 63.40 63.89 26,748 -0.11(-0.17%)
Sep 15, 2014 64.50 65.00 63.65 64.00 51,839 -0.43(-0.67%)
Sep 12, 2014 64.36 64.70 63.48 64.43 34,276 +0.31(+0.48%)
Sep 11, 2014 63.20 64.42 63.20 64.12 49,395 +0.72(+1.14%)
Sep 10, 2014 62.80 63.43 62.80 63.40 20,317 +0.31(+0.49%)
Sep 09, 2014 63.52 63.93 62.99 63.09 20,598 -0.30(-0.47%)
Sep 08, 2014 63.00 63.83 62.68 63.39 29,119 +0.31(+0.49%)
Sep 05, 2014 62.82 63.32 62.18 63.08 34,507 -0.05(-0.08%)
Sep 04, 2014 63.35 63.43 62.96 63.13 35,618 +0.01(+0.02%)
Sep 03, 2014 63.14 63.74 62.85 63.12 34,800 -0.23(-0.36%)
Sep 02, 2014 62.80 63.56 62.09 63.35 26,568 +0.94(+1.51%)
Aug 29, 2014 62.26 62.41 62.41 62.41 28,500 +0.06(+0.10%)
Aug 28, 2014 62.44 62.57 62.44 62.35 16,450 -0.56(-0.89%)
Aug 27, 2014 64.35 64.35 62.57 62.91 20,962 -1.59(-2.47%)
Aug 26, 2014 64.40 64.87 64.02 64.50 31,875 +0.00(+0.00%)
Aug 25, 2014 65.21 65.91 64.01 64.50 35,975 -0.53(-0.82%)
Aug 22, 2014 65.37 65.75 64.82 65.03 25,823 -0.28(-0.43%)
Aug 21, 2014 64.82 65.66 64.01 65.31 41,441 +0.33(+0.51%)
Aug 20, 2014 64.57 65.70 64.10 64.98 28,048 +0.30(+0.46%)
Aug 19, 2014 65.36 65.70 64.47 64.68 39,090 -0.38(-0.58%)
Aug 18, 2014 63.73 65.25 63.52 65.06 39,453 +2.05(+3.25%)
Aug 15, 2014 64.01 64.39 62.85 63.01 27,777 -0.27(-0.43%)
Aug 14, 2014 62.84 63.28 62.54 63.28 21,766 +0.31(+0.49%)
Aug 13, 2014 63.16 64.28 63.16 62.97 50,677 +0.35(+0.56%)
Aug 12, 2014 63.02 63.70 62.16 62.62 47,241 -0.80(-1.26%)
Aug 11, 2014 62.90 64.16 62.90 63.42 25,601 +0.79(+1.26%)
Aug 08, 2014 61.52 63.04 61.52 62.63 92,272 -0.87(-1.37%)
Aug 07, 2014 63.88 64.60 63.25 63.50 34,560 -0.39(-0.61%)
Aug 06, 2014 63.83 64.68 63.55 63.89 28,017 +0.29(+0.46%)
Aug 05, 2014 62.66 64.09 62.53 63.60 28,632 +0.49(+0.78%)
Aug 04, 2014 64.12 65.10 61.84 63.11 64,889 +1.11(+1.79%)
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.