Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.92	11.71	10.92	11.39	116,164	+0.50(+4.59%)
Jan 28, 2016	11.26	11.42	10.84	10.89	82,987	-0.09(-0.82%)
Jan 27, 2016	10.35	11.42	10.05	10.98	113,018	+0.54(+5.17%)
Jan 26, 2016	10.65	11.47	9.950	10.44	273,319	-0.17(-1.60%)
Jan 25, 2016	12.98	12.98	10.52	10.61	130,980	-2.35(-18.13%)
Jan 22, 2016	13.05	13.30	12.65	12.96	94,144	+0.13(+1.01%)
Jan 21, 2016	12.60	13.07	12.35	12.83	111,806	+0.29(+2.31%)
Jan 20, 2016	12.38	12.71	11.80	12.54	146,241	-0.03(-0.24%)
Jan 19, 2016	13.52	13.52	12.30	12.57	106,241	-0.85(-6.33%)
Jan 15, 2016	13.66	13.42	13.42	13.42	105,200	-0.58(-4.14%)
Jan 14, 2016	13.79	14.28	13.35	14.00	152,554	+0.27(+1.97%)
Jan 13, 2016	14.63	14.75	13.50	13.73	196,709	-0.69(-4.79%)
Jan 12, 2016	15.43	15.55	14.04	14.42	139,414	-0.92(-6.00%)
Jan 11, 2016	15.75	16.33	14.87	15.34	123,780	-0.34(-2.17%)
Jan 08, 2016	15.54	15.97	14.85	15.68	166,698	+0.16(+1.03%)
Jan 07, 2016	15.90	16.08	15.49	15.52	120,116	-0.77(-4.73%)
Jan 06, 2016	16.40	16.57	15.77	16.29	111,970	-0.40(-2.40%)
Jan 05, 2016	16.33	16.82	15.84	16.69	98,103	+0.45(+2.77%)

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.