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 (%)
Aug 31, 2016 24.61 24.79 23.08 23.21 186,375 -1.38(-5.61%)
Aug 30, 2016 25.62 26.16 24.45 24.59 123,033 -1.06(-4.13%)
Aug 29, 2016 24.66 26.00 24.46 25.65 111,060 +1.16(+4.74%)
Aug 26, 2016 24.43 25.19 24.20 24.49 70,162 -0.06(-0.24%)
Aug 25, 2016 23.69 24.64 23.55 24.55 163,621 +0.79(+3.32%)
Aug 24, 2016 23.32 24.19 23.20 23.76 68,928 +0.24(+1.02%)
Aug 23, 2016 23.15 23.73 22.76 23.52 86,671 +0.36(+1.55%)
Aug 22, 2016 22.85 23.34 22.55 23.16 62,528 +0.31(+1.36%)
Aug 19, 2016 22.28 22.94 22.04 22.85 61,697 +0.45(+2.01%)
Aug 18, 2016 21.80 22.43 21.80 22.40 122,026 +0.35(+1.59%)
Aug 17, 2016 21.18 22.10 21.18 22.05 103,861 -0.06(-0.27%)
Aug 16, 2016 22.32 22.38 21.79 22.11 147,469 -0.28(-1.25%)
Aug 15, 2016 21.69 22.45 21.59 22.39 119,411 +0.70(+3.23%)
Aug 12, 2016 21.54 21.90 20.26 21.69 100,784 +0.24(+1.12%)
Aug 11, 2016 19.68 21.90 19.68 21.45 148,999 +1.98(+10.17%)
Aug 10, 2016 18.79 20.93 17.85 19.47 141,644 +0.39(+2.04%)
Aug 09, 2016 19.34 19.75 18.98 19.08 88,142 -0.25(-1.29%)
Aug 08, 2016 18.98 19.76 18.98 19.33 123,430 +0.33(+1.74%)
Aug 05, 2016 17.99 19.27 17.27 19.00 92,779 +0.82(+4.51%)
Aug 04, 2016 17.67 18.44 17.51 18.18 94,656 +0.47(+2.65%)
Aug 03, 2016 16.64 17.77 16.64 17.71 86,432 +0.97(+5.79%)
Aug 02, 2016 16.90 17.25 16.29 16.74 104,771 -0.12(-0.71%)
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.