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 (%)
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%)
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.