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, 2016 21.70 23.36 21.70 23.17 131,112 +1.60(+7.42%)
Sep 29, 2016 21.61 22.04 21.36 21.57 81,393 +0.00(+0.00%)
Sep 28, 2016 21.42 21.98 21.06 21.57 84,336 +0.21(+0.98%)
Sep 27, 2016 21.22 21.73 20.81 21.36 74,125 +0.20(+0.95%)
Sep 26, 2016 21.18 21.67 20.90 21.16 63,592 -0.38(-1.76%)
Sep 23, 2016 21.57 21.90 21.15 21.54 66,765 +0.11(+0.51%)
Sep 22, 2016 21.37 21.61 21.08 21.43 53,847 +0.35(+1.66%)
Sep 21, 2016 20.60 21.22 20.03 21.08 51,704 +0.74(+3.64%)
Sep 20, 2016 20.80 20.96 20.14 20.34 47,284 -0.18(-0.88%)
Sep 19, 2016 20.58 21.19 20.23 20.52 49,216 +0.02(+0.10%)
Sep 16, 2016 20.56 20.99 20.12 20.50 104,063 -0.01(-0.05%)
Sep 15, 2016 20.93 21.24 20.42 20.51 64,412 -0.32(-1.54%)
Sep 14, 2016 20.55 20.96 19.93 20.83 58,815 +0.40(+1.96%)
Sep 13, 2016 21.17 21.39 19.37 20.43 181,771 -1.15(-5.33%)
Sep 12, 2016 21.49 21.63 20.95 21.58 82,230 +0.13(+0.61%)
Sep 09, 2016 22.85 23.04 21.44 21.45 102,933 -1.69(-7.30%)
Sep 08, 2016 23.28 23.76 23.12 23.14 92,078 -0.25(-1.07%)
Sep 07, 2016 23.35 23.86 22.88 23.39 88,765 +0.22(+0.95%)
Sep 06, 2016 23.32 24.07 22.26 23.17 97,879 -0.13(-0.56%)
Sep 02, 2016 23.69 23.30 23.30 23.30 102,800 -0.09(-0.38%)
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.