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, 2014 64.51 66.49 64.46 66.01 77,903 +1.04(+1.60%)
Jun 27, 2014 64.40 65.16 63.64 64.97 172,946 +0.57(+0.89%)
Jun 26, 2014 63.75 64.85 63.52 64.40 43,109 +0.37(+0.58%)
Jun 25, 2014 61.71 64.17 61.60 64.03 49,507 +1.83(+2.94%)
Jun 24, 2014 64.20 65.05 61.80 62.20 54,235 -1.91(-2.98%)
Jun 23, 2014 64.06 64.26 63.06 64.11 38,751 -0.01(-0.02%)
Jun 20, 2014 64.97 64.97 63.35 64.12 100,155 -0.91(-1.40%)
Jun 19, 2014 65.31 65.60 64.86 65.03 37,793 +0.18(+0.28%)
Jun 18, 2014 64.42 65.14 63.91 64.85 53,300 +0.00(+0.00%)
Jun 17, 2014 62.75 65.26 62.36 64.85 74,070 +1.92(+3.05%)
Jun 16, 2014 62.94 63.25 61.39 62.93 83,827 -0.38(-0.60%)
Jun 13, 2014 63.75 64.39 62.71 63.31 61,044 -0.17(-0.27%)
Jun 12, 2014 64.51 64.97 63.30 63.48 100,544 -0.74(-1.15%)
Jun 11, 2014 64.29 65.29 63.83 64.22 42,660 -0.64(-0.99%)
Jun 10, 2014 63.97 64.94 63.84 64.86 38,969 +0.71(+1.11%)
Jun 06, 2014 63.67 64.60 63.67 64.15 67,774 +0.99(+1.57%)
Jun 05, 2014 60.74 63.41 59.95 63.16 63,489 +2.75(+4.55%)
Jun 04, 2014 60.20 60.84 59.80 60.41 62,663 -0.13(-0.21%)
Jun 03, 2014 60.86 61.28 60.21 60.54 73,693 -0.43(-0.71%)
Jun 02, 2014 61.74 62.02 60.34 60.97 77,006 -0.81(-1.31%)
May 30, 2014 62.35 62.36 61.43 61.78 46,302 -0.35(-0.56%)
May 29, 2014 63.29 63.29 62.00 62.13 33,602 -0.76(-1.21%)
May 28, 2014 64.54 64.54 62.18 62.89 87,361 -1.61(-2.50%)
May 27, 2014 63.90 65.00 63.46 64.50 66,396 +1.09(+1.72%)
May 23, 2014 62.40 63.41 63.41 63.41 67,100 +0.67(+1.08%)
May 22, 2014 62.52 63.00 62.00 62.73 18,923 +0.20(+0.33%)
May 21, 2014 62.56 62.79 62.06 62.53 38,629 +0.10(+0.16%)
May 20, 2014 62.84 62.98 62.00 62.43 87,045 -0.83(-1.31%)
May 19, 2014 62.50 63.27 62.16 63.26 48,908 +0.62(+0.99%)
May 16, 2014 62.63 63.00 62.50 62.64 63,664 -0.18(-0.29%)
May 15, 2014 63.38 63.50 62.39 62.82 72,455 -1.20(-1.87%)
May 14, 2014 64.99 65.13 63.75 64.02 102,237 -1.04(-1.60%)
May 13, 2014 65.69 66.55 63.96 65.06 51,937 -0.74(-1.12%)
May 12, 2014 64.54 66.86 64.50 65.80 73,382 +1.81(+2.83%)
May 09, 2014 60.63 64.50 60.63 63.99 134,074 -0.37(-0.57%)
May 08, 2014 65.05 66.35 63.65 64.36 70,827 -1.04(-1.59%)
May 07, 2014 65.96 67.58 64.16 65.40 99,836 -0.33(-0.50%)
May 06, 2014 67.35 67.76 65.05 65.73 101,777 -1.84(-2.72%)
May 05, 2014 67.50 68.19 66.87 67.57 39,981 -0.29(-0.43%)
May 02, 2014 67.90 69.40 67.63 67.86 67,187 -0.12(-0.18%)
May 01, 2014 68.45 71.22 67.58 67.98 161,566 -0.79(-1.15%)
Apr 30, 2014 66.54 69.13 66.05 68.77 62,628 +1.84(+2.75%)
Apr 29, 2014 68.97 68.97 66.52 66.93 37,537 -1.41(-2.06%)
Apr 28, 2014 68.88 69.45 67.42 68.34 40,105 +0.44(+0.65%)
Apr 25, 2014 68.75 69.23 67.00 67.90 55,007 -1.33(-1.92%)
Apr 24, 2014 70.00 70.00 68.73 69.23 29,305 -0.14(-0.20%)
Apr 23, 2014 69.43 70.71 69.21 69.37 59,470 -0.88(-1.25%)
Apr 22, 2014 72.33 72.93 70.02 70.25 55,450 -2.25(-3.10%)
Apr 21, 2014 70.72 73.59 70.17 72.50 64,940 +2.15(+3.06%)
Apr 17, 2014 69.95 70.35 70.35 70.35 41,500 -0.04(-0.06%)
Apr 16, 2014 71.25 71.25 69.54 70.39 40,043 -0.14(-0.20%)
Apr 15, 2014 70.34 70.85 68.22 70.53 48,476 +0.28(+0.40%)
Apr 14, 2014 71.22 72.24 69.77 70.25 35,109 -0.09(-0.13%)
Apr 11, 2014 71.24 71.93 70.21 70.34 122,796 -1.68(-2.33%)
Apr 10, 2014 74.48 74.57 71.19 72.02 80,194 -2.55(-3.42%)
Apr 09, 2014 74.68 75.01 73.42 74.57 27,919 +0.41(+0.55%)
Apr 08, 2014 74.70 75.44 73.76 74.16 36,482 -0.23(-0.31%)
Apr 07, 2014 74.85 75.25 73.07 74.39 43,061 -0.54(-0.72%)
Apr 04, 2014 76.85 76.85 73.29 74.93 61,796 -1.18(-1.55%)
Apr 03, 2014 77.95 77.95 75.45 76.11 36,659 -2.06(-2.64%)
Apr 02, 2014 77.07 79.02 77.07 78.17 31,881 +0.95(+1.23%)
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.