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 30, 2016 16.26 16.26 16.26 0 -0.49(-2.93%)
Dec 29, 2016 17.09 17.46 16.54 16.75 39,744 -0.38(-2.22%)
Dec 28, 2016 17.44 17.44 17.05 17.13 70,987 -0.21(-1.21%)
Dec 27, 2016 17.32 17.75 17.28 17.34 35,999 -0.06(-0.34%)
Dec 23, 2016 17.40 17.40 17.40 0 +0.43(+2.53%)
Dec 22, 2016 17.57 17.57 16.90 16.97 60,446 -0.50(-2.86%)
Dec 21, 2016 17.84 17.98 17.44 17.47 55,962 -0.29(-1.63%)
Dec 20, 2016 18.00 18.31 17.47 17.76 91,611 -0.11(-0.62%)
Dec 19, 2016 17.65 18.27 17.60 17.87 72,031 +0.38(+2.17%)
Dec 16, 2016 17.77 18.27 17.41 17.49 113,200 -0.13(-0.74%)
Dec 15, 2016 17.27 17.86 16.98 17.62 65,914 +0.31(+1.79%)
Dec 14, 2016 17.66 17.70 17.07 17.31 56,753 -0.39(-2.20%)
Dec 13, 2016 18.00 18.19 17.63 17.70 112,725 -0.16(-0.90%)
Dec 12, 2016 17.80 17.98 17.38 17.86 72,415 -0.07(-0.39%)
Dec 09, 2016 18.00 18.00 17.72 17.93 67,057 +0.02(+0.11%)
Dec 08, 2016 18.15 18.15 17.71 17.91 66,679 -0.07(-0.39%)
Dec 07, 2016 17.79 18.25 17.75 17.98 52,478 -0.02(-0.11%)
Dec 06, 2016 18.14 18.39 17.92 18.00 55,940 -0.19(-1.04%)
Dec 05, 2016 17.84 18.28 17.53 18.19 57,528 +0.56(+3.18%)
Dec 02, 2016 17.26 17.67 17.16 17.63 50,702 +0.30(+1.73%)
Dec 01, 2016 18.24 18.50 17.06 17.33 40,451 -0.74(-4.10%)
Nov 30, 2016 18.00 18.21 17.62 18.07 58,552 +0.39(+2.21%)
Nov 29, 2016 18.58 18.96 17.61 17.68 49,070 -0.99(-5.30%)
Nov 28, 2016 19.82 19.82 18.65 18.67 45,586 -1.22(-6.13%)
Nov 25, 2016 19.83 19.94 19.78 19.89 22,319 +0.05(+0.25%)
Nov 23, 2016 19.84 19.84 19.84 0 -0.05(-0.25%)
Nov 22, 2016 19.84 19.94 19.38 19.89 50,216 +0.05(+0.25%)
Nov 21, 2016 19.79 20.13 19.47 19.84 40,826 +0.21(+1.07%)
Nov 18, 2016 19.97 20.19 19.58 19.63 59,857 -0.34(-1.70%)
Nov 17, 2016 19.84 20.48 19.58 19.97 90,057 +0.25(+1.27%)
Nov 16, 2016 19.00 20.09 18.45 19.72 115,924 +0.50(+2.60%)
Nov 15, 2016 19.28 19.50 18.36 19.22 94,904 -0.01(-0.05%)
Nov 14, 2016 19.95 20.80 18.80 19.23 73,258 -0.66(-3.32%)
Nov 11, 2016 18.83 20.00 18.83 19.89 92,450 +0.95(+5.02%)
Nov 10, 2016 18.52 19.42 18.34 18.94 100,729 +0.68(+3.72%)
Nov 09, 2016 16.64 18.78 16.64 18.26 138,437 +1.90(+11.61%)
Nov 08, 2016 19.26 19.26 16.22 16.36 159,343 -4.80(-22.68%)
Nov 07, 2016 20.64 21.29 20.44 21.16 44,757 +1.17(+5.85%)
Nov 04, 2016 20.19 20.57 19.93 19.99 45,587 -0.09(-0.45%)
Nov 03, 2016 20.22 20.39 20.02 20.08 26,984 -0.04(-0.20%)
Nov 02, 2016 20.91 20.91 20.10 20.12 40,790 -0.41(-2.00%)
Nov 01, 2016 20.47 20.91 20.11 20.53 43,360 +0.15(+0.74%)
Oct 31, 2016 21.55 21.55 20.07 20.38 55,945 -0.90(-4.23%)
Oct 28, 2016 22.76 22.76 21.27 21.28 36,955 -0.99(-4.45%)
Oct 27, 2016 22.02 22.34 21.58 22.27 47,122 +0.48(+2.20%)
Oct 26, 2016 21.81 21.90 21.36 21.79 61,011 -0.23(-1.04%)
Oct 25, 2016 21.98 22.15 21.53 22.02 29,234 +0.04(+0.18%)
Oct 24, 2016 22.63 22.63 21.94 21.98 25,686 -0.36(-1.61%)
Oct 21, 2016 22.18 22.72 21.60 22.34 54,915 -0.14(-0.62%)
Oct 20, 2016 22.00 22.74 22.00 22.48 50,448 +0.33(+1.49%)
Oct 19, 2016 21.96 22.43 21.91 22.15 54,421 +0.36(+1.65%)
Oct 18, 2016 21.91 22.02 21.57 21.79 52,129 +0.22(+1.02%)
Oct 17, 2016 21.66 21.98 21.52 21.57 36,099 -0.19(-0.87%)
Oct 14, 2016 22.54 22.82 21.74 21.76 35,120 -0.52(-2.33%)
Oct 13, 2016 22.01 22.70 21.38 22.28 40,268 +0.10(+0.45%)
Oct 12, 2016 22.19 22.60 21.90 22.18 65,791 -0.21(-0.94%)
Oct 11, 2016 22.93 23.31 22.01 22.39 65,195 -0.59(-2.57%)
Oct 10, 2016 23.03 23.68 20.81 22.98 43,992 +0.17(+0.75%)
Oct 07, 2016 24.24 24.31 22.76 22.81 52,357 -1.52(-6.25%)
Oct 06, 2016 24.43 24.75 24.05 24.33 77,466 -0.06(-0.25%)
Oct 05, 2016 23.63 24.48 23.47 24.39 98,783 +0.85(+3.61%)
Oct 04, 2016 23.24 23.66 23.19 23.54 103,369 +0.16(+0.68%)
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.