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, 2015 27.91 27.97 26.99 27.38 93,362 -0.25(-0.90%)
Sep 29, 2015 28.21 28.28 27.43 27.63 78,106 -0.54(-1.92%)
Sep 28, 2015 28.81 29.40 28.09 28.17 147,475 -0.83(-2.86%)
Sep 25, 2015 29.60 29.83 28.68 29.00 114,230 -0.26(-0.89%)
Sep 24, 2015 27.88 29.38 27.00 29.26 136,827 +1.91(+6.98%)
Sep 23, 2015 28.84 29.02 27.13 27.35 138,540 -1.52(-5.26%)
Sep 22, 2015 28.83 29.34 28.48 28.87 82,706 -0.37(-1.27%)
Sep 21, 2015 29.99 30.00 29.16 29.24 99,720 -0.65(-2.17%)
Sep 18, 2015 30.89 31.10 29.69 29.89 202,772 -1.47(-4.69%)
Sep 17, 2015 30.55 31.38 30.47 31.36 138,710 +1.04(+3.43%)
Sep 16, 2015 28.88 30.39 28.88 30.32 97,600 +1.55(+5.39%)
Sep 15, 2015 28.47 29.47 28.47 28.77 167,066 +0.36(+1.27%)
Sep 14, 2015 29.54 29.54 27.46 28.41 129,017 -1.17(-3.96%)
Sep 11, 2015 28.85 29.98 28.60 29.58 90,832 +0.56(+1.93%)
Sep 10, 2015 28.83 29.19 28.20 29.02 102,811 +0.20(+0.69%)
Sep 09, 2015 28.78 29.32 28.52 28.82 134,076 +0.31(+1.09%)
Sep 08, 2015 27.77 28.85 27.47 28.51 151,164 +1.30(+4.78%)
Sep 04, 2015 26.84 27.21 27.21 27.21 106,400 -0.02(-0.07%)
Sep 03, 2015 27.76 27.93 27.04 27.23 73,473 -0.44(-1.59%)
Sep 02, 2015 28.03 28.32 27.42 27.67 59,092 +0.10(+0.36%)
Sep 01, 2015 27.83 28.34 27.16 27.57 102,977 -0.51(-1.82%)
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%)
Aug 03, 2015 39.01 39.43 37.85 38.95 74,886 -0.08(-0.20%)
Jul 31, 2015 39.42 40.02 39.00 39.03 48,112 -0.41(-1.04%)
Jul 30, 2015 39.08 39.85 38.80 39.44 60,650 +0.20(+0.51%)
Jul 29, 2015 39.25 39.42 38.58 39.24 60,185 +0.45(+1.16%)
Jul 28, 2015 38.77 39.27 37.63 38.79 38,390 +0.71(+1.86%)
Jul 27, 2015 38.05 38.30 37.84 38.08 97,453 -0.28(-0.73%)
Jul 24, 2015 38.45 38.51 38.00 38.36 50,182 -0.27(-0.70%)
Jul 23, 2015 39.83 40.01 38.47 38.63 45,429 -1.04(-2.62%)
Jul 22, 2015 39.00 40.12 39.00 39.67 38,408 +0.17(+0.43%)
Jul 21, 2015 40.32 40.93 39.39 39.50 29,420 -0.89(-2.20%)
Jul 20, 2015 40.56 40.81 39.63 40.39 75,428 -0.24(-0.59%)
Jul 17, 2015 41.27 41.45 40.51 40.63 41,583 -0.75(-1.81%)
Jul 16, 2015 41.39 41.90 41.12 41.38 47,540 +0.16(+0.39%)
Jul 15, 2015 41.09 41.50 40.38 41.22 42,571 -0.04(-0.10%)
Jul 14, 2015 41.05 41.56 40.76 41.26 24,618 +0.10(+0.24%)
Jul 13, 2015 40.53 41.29 40.41 41.16 40,235 +0.65(+1.60%)
Jul 10, 2015 40.49 40.68 40.09 40.51 33,302 +0.35(+0.87%)
Jul 09, 2015 40.76 40.93 39.88 40.16 43,963 -0.21(-0.52%)
Jul 08, 2015 41.71 42.02 40.09 40.37 63,756 -1.59(-3.79%)
Jul 07, 2015 42.05 42.37 40.87 41.96 78,330 -0.24(-0.57%)
Jul 06, 2015 41.74 42.34 41.28 42.20 50,833 +0.37(+0.88%)
Jul 02, 2015 42.83 41.83 41.83 41.83 49,600 -0.97(-2.27%)
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.