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 (%)
Jun 30, 2015 43.43 43.43 42.22 42.74 99,557 -0.54(-1.25%)
Jun 29, 2015 43.63 43.81 42.81 43.28 123,022 -0.72(-1.64%)
Jun 26, 2015 42.25 44.17 42.06 44.00 276,625 +1.83(+4.34%)
Jun 25, 2015 42.31 42.38 42.11 42.17 45,810 +0.04(+0.09%)
Jun 24, 2015 42.27 42.37 41.93 42.13 63,559 -0.08(-0.19%)
Jun 23, 2015 41.53 42.33 41.53 42.21 50,802 +0.46(+1.10%)
Jun 22, 2015 41.92 42.25 41.69 41.75 76,750 +0.15(+0.36%)
Jun 19, 2015 41.44 41.85 41.09 41.60 114,717 +0.28(+0.68%)
Jun 18, 2015 40.75 41.61 40.29 41.32 63,720 +0.69(+1.70%)
Jun 17, 2015 40.85 41.29 40.44 40.63 30,897 +0.02(+0.05%)
Jun 16, 2015 40.53 41.31 40.39 40.61 53,314 -0.11(-0.27%)
Jun 15, 2015 40.74 41.26 39.99 40.72 59,836 -0.16(-0.39%)
Jun 12, 2015 40.87 41.19 40.50 40.88 54,490 +0.03(+0.07%)
Jun 11, 2015 40.46 41.09 40.27 40.85 37,127 +0.51(+1.26%)
Jun 10, 2015 40.45 41.04 40.15 40.34 43,762 +0.13(+0.32%)
Jun 09, 2015 40.12 40.32 39.55 40.21 35,752 +0.05(+0.12%)
Jun 08, 2015 40.18 40.43 39.52 40.16 81,421 -0.21(-0.52%)
Jun 05, 2015 40.03 40.57 39.65 40.37 37,717 +0.34(+0.85%)
Jun 04, 2015 41.16 41.26 39.98 40.03 42,604 -1.42(-3.43%)
Jun 03, 2015 40.67 41.49 40.67 41.45 78,433 +0.60(+1.47%)
Jun 02, 2015 39.93 40.99 39.93 40.85 76,370 +0.86(+2.15%)
Jun 01, 2015 40.54 40.63 39.73 39.99 61,049 -0.34(-0.84%)
May 29, 2015 40.60 40.77 40.00 40.33 91,731 +0.17(+0.42%)
May 28, 2015 39.96 40.50 39.90 40.16 55,887 -0.11(-0.27%)
May 27, 2015 39.91 40.59 39.80 40.27 40,377 +0.35(+0.88%)
May 26, 2015 40.07 40.36 39.74 39.92 42,731 -0.35(-0.87%)
May 22, 2015 39.83 40.27 40.27 40.27 43,000 +0.25(+0.62%)
May 21, 2015 40.03 40.36 39.84 40.02 62,837 -0.17(-0.42%)
May 20, 2015 40.18 40.73 39.24 40.19 56,797 +0.22(+0.55%)
May 19, 2015 40.09 40.26 39.28 39.97 54,356 -0.02(-0.05%)
May 18, 2015 39.75 40.50 39.41 39.99 153,497 +0.24(+0.60%)
May 15, 2015 39.48 40.06 39.02 39.75 65,791 +0.32(+0.81%)
May 14, 2015 39.65 39.65 38.76 39.43 60,513 -0.13(-0.33%)
May 13, 2015 39.55 39.85 39.18 39.56 43,258 +0.05(+0.13%)
May 12, 2015 38.75 39.73 37.83 39.51 108,590 +0.51(+1.31%)
May 11, 2015 38.98 39.73 38.52 39.00 209,149 -0.20(-0.51%)
May 08, 2015 40.20 40.35 38.51 39.20 225,970 -0.57(-1.43%)
May 07, 2015 39.95 40.16 39.46 39.77 59,369 -0.35(-0.87%)
May 06, 2015 40.26 40.26 39.70 40.12 58,787 +0.08(+0.20%)
May 05, 2015 39.91 40.13 39.72 40.04 68,763 +0.04(+0.10%)
May 04, 2015 40.48 40.66 40.00 40.00 52,433 -0.10(-0.25%)
May 01, 2015 40.03 40.60 39.87 40.10 68,094 +0.06(+0.15%)
Apr 30, 2015 39.90 40.21 39.83 40.04 94,230 -0.10(-0.25%)
Apr 29, 2015 40.29 40.48 39.94 40.14 48,169 -0.32(-0.79%)
Apr 28, 2015 39.80 40.61 39.80 40.46 25,572 +0.59(+1.48%)
Apr 27, 2015 40.54 40.70 39.13 39.87 49,751 -0.30(-0.75%)
Apr 24, 2015 40.44 40.50 39.97 40.17 39,862 -0.18(-0.45%)
Apr 23, 2015 40.10 40.45 39.78 40.35 98,020 +0.29(+0.72%)
Apr 22, 2015 40.33 40.45 39.75 40.06 36,340 -0.32(-0.79%)
Apr 21, 2015 40.48 40.61 39.52 40.38 72,981 +0.16(+0.40%)
Apr 20, 2015 40.17 40.67 39.75 40.22 47,905 +0.18(+0.45%)
Apr 17, 2015 39.81 40.93 39.51 40.04 63,316 -0.17(-0.42%)
Apr 16, 2015 40.83 41.18 40.01 40.21 26,154 -0.82(-2.00%)
Apr 15, 2015 40.79 41.50 40.49 41.03 46,569 +0.49(+1.21%)
Apr 14, 2015 41.26 41.27 40.31 40.54 24,487 -0.60(-1.46%)
Apr 13, 2015 40.00 41.39 39.92 41.14 54,797 +1.16(+2.90%)
Apr 10, 2015 39.99 40.37 39.92 39.98 107,796 -0.02(-0.05%)
Apr 09, 2015 39.82 40.27 39.26 40.00 125,468 -0.01(-0.02%)
Apr 08, 2015 39.78 40.32 39.40 40.01 71,359 +0.18(+0.45%)
Apr 07, 2015 40.02 40.53 39.58 39.83 69,446 -0.25(-0.62%)
Apr 06, 2015 40.64 40.96 40.01 40.08 36,105 -0.74(-1.81%)
Apr 02, 2015 39.77 40.82 40.82 40.82 57,600 +1.12(+2.82%)
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.