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 (%)
Dec 31, 2015 16.94 16.72 16.72 16.72 94,500 -0.28(-1.65%)
Dec 30, 2015 17.80 17.94 16.54 17.00 71,063 -0.85(-4.76%)
Dec 29, 2015 17.76 18.02 16.86 17.85 90,060 +0.22(+1.25%)
Dec 28, 2015 18.59 18.84 17.61 17.63 63,252 -1.08(-5.77%)
Dec 24, 2015 18.79 18.71 18.71 18.71 24,400 -0.15(-0.80%)
Dec 23, 2015 18.59 19.14 17.71 18.86 106,792 +0.35(+1.89%)
Dec 22, 2015 17.69 18.56 17.06 18.51 67,174 +0.91(+5.17%)
Dec 21, 2015 15.91 17.65 15.70 17.60 116,487 +1.95(+12.46%)
Dec 18, 2015 15.46 15.93 15.26 15.65 376,078 +0.10(+0.64%)
Dec 17, 2015 16.02 16.78 15.29 15.55 117,529 -0.43(-2.69%)
Dec 16, 2015 16.04 16.46 15.83 15.98 147,130 -0.02(-0.12%)
Dec 15, 2015 16.00 16.37 15.77 16.00 144,510 +0.23(+1.46%)
Dec 14, 2015 17.41 17.43 15.27 15.77 193,014 -1.66(-9.52%)
Dec 11, 2015 17.67 18.78 17.13 17.43 96,918 -0.46(-2.57%)
Dec 10, 2015 18.04 18.50 17.83 17.89 70,183 -0.13(-0.72%)
Dec 09, 2015 18.41 18.77 17.66 18.02 144,355 -0.41(-2.22%)
Dec 08, 2015 19.16 19.26 17.92 18.43 134,448 -1.02(-5.24%)
Dec 07, 2015 20.29 20.69 18.71 19.45 150,866 -0.89(-4.38%)
Dec 04, 2015 21.26 21.26 20.25 20.34 77,809 -0.98(-4.60%)
Dec 03, 2015 20.36 21.74 20.25 21.32 74,780 +1.06(+5.23%)
Dec 02, 2015 19.75 20.44 19.58 20.26 189,601 +0.51(+2.58%)
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.