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 (%)
Jan 30, 2015 43.49 43.49 42.02 42.31 218,176 -1.55(-3.53%)
Jan 29, 2015 44.34 45.41 43.24 43.86 97,156 +0.09(+0.21%)
Jan 28, 2015 44.96 45.35 43.74 43.77 103,981 -0.40(-0.91%)
Jan 27, 2015 43.63 44.73 43.31 44.17 67,811 +0.26(+0.59%)
Jan 26, 2015 44.59 46.37 42.79 43.91 86,602 -0.67(-1.50%)
Jan 23, 2015 44.69 46.05 43.93 44.58 59,971 -0.37(-0.82%)
Jan 22, 2015 43.37 44.99 42.67 44.95 183,523 +1.93(+4.49%)
Jan 21, 2015 43.50 45.14 42.82 43.02 134,901 -0.86(-1.96%)
Jan 20, 2015 44.26 44.32 43.51 43.88 55,549 -0.45(-1.02%)
Jan 16, 2015 44.75 45.60 43.72 44.33 106,550 -0.60(-1.34%)
Jan 15, 2015 46.87 46.87 44.75 44.93 55,888 -1.72(-3.69%)
Jan 14, 2015 47.39 47.80 46.16 46.65 66,300 -1.45(-3.01%)
Jan 13, 2015 47.90 48.95 47.00 48.10 42,293 +0.33(+0.69%)
Jan 12, 2015 48.89 49.12 46.57 47.77 77,162 -1.65(-3.34%)
Jan 09, 2015 49.73 49.98 49.25 49.42 29,615 -0.48(-0.96%)
Jan 08, 2015 50.21 50.86 49.39 49.90 37,539 -0.10(-0.20%)
Jan 07, 2015 50.16 50.58 49.19 50.00 69,611 +0.27(+0.54%)
Jan 06, 2015 50.89 50.89 48.15 49.73 77,981 -1.17(-2.30%)
Jan 05, 2015 51.49 51.89 50.69 50.90 50,623 -0.97(-1.87%)
Jan 02, 2015 53.09 53.09 51.13 51.87 30,347 -1.06(-2.00%)
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%)
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.