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 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%)
Sep 01, 2015 27.83 28.34 27.16 27.57 102,977 -0.51(-1.82%)
Aug 31, 2015 27.16 28.17 26.93 28.08 72,038 +0.68(+2.48%)
Aug 28, 2015 26.99 27.82 26.48 27.40 81,425 +0.55(+2.05%)
Aug 27, 2015 26.82 27.06 26.40 26.85 125,266 +0.13(+0.49%)
Aug 26, 2015 27.07 27.07 26.08 26.72 76,165 +0.10(+0.38%)
Aug 25, 2015 27.69 27.69 26.00 26.62 147,545 -0.14(-0.52%)
Aug 24, 2015 28.00 28.39 26.71 26.76 136,225 -1.84(-6.43%)
Aug 21, 2015 27.00 29.19 27.00 28.60 247,370 +1.20(+4.38%)
Aug 20, 2015 27.92 28.23 27.00 27.40 108,659 -0.80(-2.84%)
Aug 19, 2015 28.05 28.42 28.05 28.20 140,415 -0.06(-0.21%)
Aug 18, 2015 28.63 28.80 26.80 28.26 139,102 -0.32(-1.12%)
Aug 17, 2015 29.01 30.65 27.64 28.58 182,075 -0.44(-1.52%)
Aug 14, 2015 28.19 29.84 28.19 29.02 175,330 +0.67(+2.36%)
Aug 13, 2015 27.40 28.88 26.10 28.35 396,243 +0.95(+3.47%)
Aug 12, 2015 29.59 29.59 25.96 27.40 325,484 -1.82(-6.23%)
Aug 11, 2015 39.00 39.00 28.37 29.22 417,556 -11.13(-27.58%)
Aug 10, 2015 39.94 40.50 39.94 40.35 74,900 +0.49(+1.23%)
Aug 07, 2015 39.34 40.08 39.24 39.86 65,188 +0.27(+0.68%)
Aug 06, 2015 39.00 39.65 38.41 39.59 66,205 +0.74(+1.90%)
Aug 05, 2015 39.27 39.46 38.51 38.85 75,271 -0.26(-0.66%)
Aug 04, 2015 38.37 39.60 38.28 39.11 32,730 +0.16(+0.41%)
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.