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, 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.