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 (%)
Jun 30, 2016 15.07 15.49 15.04 15.39 107,165 +0.25(+1.65%)
Jun 29, 2016 14.75 15.48 14.48 15.14 148,069 +0.56(+3.84%)
Jun 28, 2016 13.93 14.73 13.81 14.58 145,291 +0.92(+6.73%)
Jun 27, 2016 14.35 14.53 13.44 13.66 171,500 -0.97(-6.63%)
Jun 24, 2016 15.26 15.69 14.20 14.63 377,911 -1.18(-7.46%)
Jun 23, 2016 15.68 16.19 15.37 15.81 142,532 +0.33(+2.13%)
Jun 22, 2016 17.42 17.75 15.39 15.48 186,530 -2.48(-13.81%)
Jun 21, 2016 17.85 18.12 17.33 17.96 118,084 +0.01(+0.06%)
Jun 20, 2016 18.38 18.59 17.85 17.95 173,266 +0.04(+0.22%)
Jun 17, 2016 17.58 18.32 17.19 17.91 264,192 +0.21(+1.19%)
Jun 16, 2016 17.75 17.78 16.95 17.70 188,684 -0.44(-2.43%)
Jun 15, 2016 18.10 19.15 17.68 18.14 132,379 +0.14(+0.78%)
Jun 14, 2016 17.71 18.14 17.26 18.00 204,999 +0.21(+1.18%)
Jun 13, 2016 17.68 18.36 17.10 17.79 179,435 -0.36(-1.98%)
Jun 10, 2016 18.59 19.09 17.83 18.15 153,375 -0.71(-3.76%)
Jun 09, 2016 19.66 19.66 18.75 18.86 114,971 -0.99(-4.99%)
Jun 08, 2016 19.66 20.20 19.61 19.85 128,238 +0.19(+0.97%)
Jun 07, 2016 19.82 20.01 19.30 19.66 161,084 -0.16(-0.81%)
Jun 06, 2016 19.33 20.12 19.17 19.82 237,117 +0.48(+2.48%)
Jun 03, 2016 19.20 19.56 18.37 19.34 167,906 +0.16(+0.83%)
Jun 02, 2016 19.12 19.38 18.46 19.18 300,231 +0.06(+0.31%)
Jun 01, 2016 18.67 19.65 18.43 19.12 385,246 +0.38(+2.03%)
May 31, 2016 19.91 20.15 18.50 18.74 332,372 -0.92(-4.68%)
May 27, 2016 18.80 19.66 19.66 19.66 130,700 +0.78(+4.13%)
May 26, 2016 19.30 19.68 18.78 18.88 128,938 -0.24(-1.26%)
May 25, 2016 18.77 19.88 18.76 19.12 137,010 +0.37(+1.97%)
May 24, 2016 17.77 19.20 17.75 18.75 118,334 +1.04(+5.87%)
May 23, 2016 17.32 18.16 17.04 17.71 148,500 +0.26(+1.49%)
May 20, 2016 16.62 17.55 16.14 17.45 209,351 +0.92(+5.57%)
May 19, 2016 16.84 17.39 16.41 16.53 151,103 -0.43(-2.54%)
May 18, 2016 16.32 17.08 16.16 16.96 204,103 +0.52(+3.16%)
May 17, 2016 16.34 17.17 16.09 16.44 178,267 +0.04(+0.24%)
May 16, 2016 15.87 16.60 15.64 16.40 150,846 +0.65(+4.13%)
May 13, 2016 15.08 16.15 14.95 15.75 95,850 +0.47(+3.08%)
May 12, 2016 15.92 16.25 14.89 15.28 84,161 -0.70(-4.38%)
May 11, 2016 15.06 16.14 14.50 15.98 71,319 +0.85(+5.62%)
May 10, 2016 13.66 15.55 13.45 15.13 161,252 +1.62(+11.99%)
May 09, 2016 14.43 14.58 11.78 13.51 265,460 -1.19(-8.10%)
May 06, 2016 13.58 14.76 13.41 14.70 100,864 +0.87(+6.29%)
May 05, 2016 15.04 15.36 13.76 13.83 67,971 -1.09(-7.31%)
May 04, 2016 15.11 15.61 14.82 14.92 108,736 -0.23(-1.52%)
May 03, 2016 15.66 16.00 14.79 15.15 133,564 -0.60(-3.81%)
May 02, 2016 15.19 16.05 14.79 15.75 81,567 +0.68(+4.51%)
Apr 29, 2016 15.87 15.88 14.68 15.07 52,727 -0.76(-4.80%)
Apr 28, 2016 15.62 16.20 15.62 15.83 76,339 +0.17(+1.09%)
Apr 27, 2016 15.64 16.22 15.43 15.66 40,346 -0.02(-0.13%)
Apr 26, 2016 15.42 15.98 15.24 15.68 72,613 +0.22(+1.42%)
Apr 25, 2016 15.61 16.21 15.33 15.46 169,779 -0.23(-1.47%)
Apr 22, 2016 15.52 16.15 15.52 15.69 79,301 +0.23(+1.49%)
Apr 21, 2016 15.60 15.85 15.19 15.46 56,646 -0.21(-1.34%)
Apr 20, 2016 15.49 15.84 15.49 15.67 48,207 +0.23(+1.49%)
Apr 19, 2016 15.00 15.58 14.89 15.44 169,637 +0.45(+3.00%)
Apr 18, 2016 15.05 15.26 14.79 14.99 56,009 -0.19(-1.25%)
Apr 15, 2016 15.24 15.46 14.75 15.18 66,993 -0.17(-1.11%)
Apr 14, 2016 14.55 15.75 14.48 15.35 194,135 +0.78(+5.35%)
Apr 13, 2016 13.97 14.89 13.95 14.57 84,686 +0.70(+5.05%)
Apr 12, 2016 13.45 14.12 13.27 13.87 54,077 +0.41(+3.05%)
Apr 11, 2016 13.55 13.99 13.09 13.46 81,751 -0.04(-0.30%)
Apr 08, 2016 13.61 13.80 13.38 13.50 51,602 +0.10(+0.75%)
Apr 07, 2016 13.71 13.74 13.00 13.40 64,503 -0.40(-2.90%)
Apr 06, 2016 13.97 14.05 13.56 13.80 68,656 -0.17(-1.22%)
Apr 05, 2016 14.10 14.28 13.64 13.97 100,720 -0.29(-2.03%)
Apr 04, 2016 14.11 14.70 13.92 14.26 65,085 +0.20(+1.42%)
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.