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 (%)
Mar 31, 2016 14.19 15.03 14.00 14.81 86,994 +0.61(+4.30%)
Mar 30, 2016 14.22 14.61 14.04 14.20 71,995 +0.05(+0.35%)
Mar 29, 2016 13.17 14.23 13.03 14.15 66,021 +0.90(+6.79%)
Mar 28, 2016 13.60 13.87 13.06 13.25 79,494 -0.30(-2.21%)
Mar 24, 2016 13.17 13.55 13.55 13.55 131,600 +0.29(+2.19%)
Mar 23, 2016 14.47 14.96 13.18 13.26 107,318 -1.30(-8.93%)
Mar 22, 2016 14.29 14.74 14.08 14.56 104,380 +0.16(+1.11%)
Mar 21, 2016 15.70 15.91 14.22 14.40 154,227 -1.54(-9.66%)
Mar 18, 2016 14.07 15.99 14.07 15.94 409,850 +1.95(+13.94%)
Mar 17, 2016 13.57 14.06 13.24 13.99 308,599 +0.44(+3.25%)
Mar 16, 2016 13.26 13.99 13.05 13.55 201,510 +0.08(+0.59%)
Mar 15, 2016 14.13 14.13 13.18 13.47 99,713 -0.86(-6.00%)
Mar 14, 2016 13.60 14.84 13.58 14.33 99,822 +0.60(+4.37%)
Mar 11, 2016 13.21 13.84 13.03 13.73 128,745 +0.60(+4.57%)
Mar 10, 2016 14.29 14.29 12.99 13.13 135,700 -1.02(-7.21%)
Mar 09, 2016 14.16 14.35 13.33 14.15 121,095 +0.11(+0.78%)
Mar 08, 2016 14.19 14.44 13.75 14.04 111,506 -0.22(-1.54%)
Mar 07, 2016 13.75 15.16 13.45 14.26 182,099 +0.45(+3.26%)
Mar 04, 2016 13.29 14.41 13.17 13.81 163,538 +0.63(+4.78%)
Mar 03, 2016 12.03 13.46 11.57 13.18 158,802 +1.04(+8.57%)
Mar 02, 2016 10.85 12.18 10.79 12.14 190,417 +1.29(+11.89%)
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.