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, 2014 53.33 52.93 52.93 52.93 78,300 -0.44(-0.82%)
Dec 30, 2014 53.75 53.75 53.23 53.37 21,055 -0.46(-0.85%)
Dec 29, 2014 54.42 55.04 52.78 53.83 56,522 -0.41(-0.76%)
Dec 26, 2014 53.91 54.87 53.60 54.24 18,501 +0.62(+1.16%)
Dec 24, 2014 52.60 53.62 53.62 53.62 30,700 +0.92(+1.75%)
Dec 23, 2014 52.89 52.94 52.01 52.70 54,077 -0.13(-0.25%)
Dec 22, 2014 52.96 52.96 51.77 52.83 45,454 +0.06(+0.11%)
Dec 19, 2014 53.01 53.22 51.76 52.77 122,443 -0.67(-1.25%)
Dec 18, 2014 53.53 53.69 52.05 53.44 49,603 +0.45(+0.85%)
Dec 17, 2014 50.46 53.38 50.40 52.99 50,646 +2.13(+4.19%)
Dec 16, 2014 49.96 51.69 49.22 50.86 61,001 +1.03(+2.07%)
Dec 15, 2014 51.90 52.31 49.67 49.83 116,687 -2.18(-4.19%)
Dec 12, 2014 52.18 52.64 51.27 52.01 36,548 -0.74(-1.40%)
Dec 11, 2014 53.95 54.95 52.54 52.75 63,746 -0.89(-1.66%)
Dec 10, 2014 55.94 55.94 53.49 53.64 39,713 -1.75(-3.16%)
Dec 09, 2014 54.13 56.05 52.29 55.39 50,795 +0.68(+1.24%)
Dec 08, 2014 55.94 56.10 54.68 54.71 69,981 -1.24(-2.22%)
Dec 05, 2014 54.93 56.30 54.93 55.95 93,494 +0.95(+1.73%)
Dec 04, 2014 55.00 55.61 54.27 55.00 73,025 +0.21(+0.38%)
Dec 03, 2014 54.09 55.91 54.05 54.79 66,940 +0.39(+0.73%)
Dec 02, 2014 53.30 55.05 53.30 54.40 64,649 +1.07(+2.00%)
Dec 01, 2014 53.58 54.55 52.59 53.33 63,961 -0.49(-0.91%)
Nov 28, 2014 55.10 55.21 53.57 53.82 25,983 -0.98(-1.79%)
Nov 26, 2014 54.79 54.80 54.80 54.80 76,500 -0.14(-0.25%)
Nov 25, 2014 55.00 55.28 54.40 54.94 73,233 +0.06(+0.11%)
Nov 24, 2014 54.50 55.00 54.17 54.88 65,784 +0.58(+1.07%)
Nov 21, 2014 55.00 55.00 54.03 54.30 61,172 +0.01(+0.02%)
Nov 20, 2014 53.51 54.74 53.51 54.29 61,343 +0.44(+0.82%)
Nov 19, 2014 54.11 54.35 53.33 53.85 96,984 -0.44(-0.81%)
Nov 18, 2014 53.61 54.69 53.17 54.29 96,330 +0.97(+1.82%)
Nov 17, 2014 53.77 55.00 52.30 53.32 89,467 -0.88(-1.62%)
Nov 14, 2014 51.86 54.97 51.86 54.20 116,759 +2.22(+4.27%)
Nov 13, 2014 51.31 52.11 51.21 51.98 99,354 +0.67(+1.31%)
Nov 12, 2014 50.86 51.61 50.62 51.31 154,388 -0.05(-0.10%)
Nov 11, 2014 61.83 61.83 50.24 51.36 383,420 -10.89(-17.49%)
Nov 10, 2014 61.21 62.40 61.06 62.25 47,654 -0.23(-0.37%)
Nov 07, 2014 62.36 62.72 61.80 62.48 39,543 -0.19(-0.30%)
Nov 06, 2014 63.23 63.23 62.50 62.67 38,368 -0.77(-1.21%)
Nov 05, 2014 64.31 64.31 63.17 63.44 30,874 -0.56(-0.88%)
Nov 04, 2014 63.80 64.05 63.65 64.00 37,880 -0.03(-0.05%)
Nov 03, 2014 64.30 64.72 63.58 64.03 45,837 -0.27(-0.42%)
Oct 31, 2014 64.80 64.83 63.62 64.30 83,874 +0.52(+0.82%)
Oct 30, 2014 64.99 64.99 63.65 63.78 54,013 -0.64(-0.99%)
Oct 29, 2014 64.33 64.96 63.98 64.42 54,955 +0.02(+0.03%)
Oct 28, 2014 62.56 64.58 62.55 64.40 69,826 +1.75(+2.79%)
Oct 27, 2014 62.39 62.92 62.54 62.65 34,882 +0.11(+0.18%)
Oct 24, 2014 62.11 62.95 61.67 62.54 39,160 +0.54(+0.87%)
Oct 23, 2014 61.50 62.35 61.27 62.00 63,027 +0.82(+1.34%)
Oct 22, 2014 61.38 62.53 60.80 61.18 69,239 -1.45(-2.32%)
Oct 21, 2014 61.36 63.06 61.36 62.63 63,665 +0.27(+0.43%)
Oct 20, 2014 62.93 62.93 61.69 62.36 80,921 -0.73(-1.16%)
Oct 17, 2014 64.47 64.47 62.74 63.09 94,026 -0.45(-0.71%)
Oct 16, 2014 62.60 64.47 62.60 63.54 54,327 +0.55(+0.87%)
Oct 15, 2014 61.35 63.48 61.18 62.99 47,883 +1.25(+2.02%)
Oct 14, 2014 61.46 61.98 60.79 61.74 65,384 +0.97(+1.60%)
Oct 13, 2014 59.88 61.24 59.45 60.77 53,157 +1.07(+1.79%)
Oct 10, 2014 60.11 60.86 59.51 59.70 44,140 -0.69(-1.14%)
Oct 09, 2014 62.00 62.00 60.15 60.39 28,743 -1.68(-2.71%)
Oct 08, 2014 60.89 62.79 59.88 62.07 46,107 +0.92(+1.50%)
Oct 07, 2014 61.76 61.92 60.84 61.15 31,517 -1.09(-1.75%)
Oct 06, 2014 62.03 62.58 61.47 62.24 33,897 +0.15(+0.24%)
Oct 03, 2014 61.84 62.59 61.63 62.09 33,536 +0.76(+1.24%)
Oct 02, 2014 60.97 61.55 60.01 61.33 38,463 +0.47(+0.77%)
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.