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 (%)
Apr 29, 2016 15.87 15.88 14.68 15.07 52,727 -0.76(-4.80%)
Apr 28, 2016 15.62 16.20 15.62 15.83 76,339 +0.17(+1.09%)
Apr 27, 2016 15.64 16.22 15.43 15.66 40,346 -0.02(-0.13%)
Apr 26, 2016 15.42 15.98 15.24 15.68 72,613 +0.22(+1.42%)
Apr 25, 2016 15.61 16.21 15.33 15.46 169,779 -0.23(-1.47%)
Apr 22, 2016 15.52 16.15 15.52 15.69 79,301 +0.23(+1.49%)
Apr 21, 2016 15.60 15.85 15.19 15.46 56,646 -0.21(-1.34%)
Apr 20, 2016 15.49 15.84 15.49 15.67 48,207 +0.23(+1.49%)
Apr 19, 2016 15.00 15.58 14.89 15.44 169,637 +0.45(+3.00%)
Apr 18, 2016 15.05 15.26 14.79 14.99 56,009 -0.19(-1.25%)
Apr 15, 2016 15.24 15.46 14.75 15.18 66,993 -0.17(-1.11%)
Apr 14, 2016 14.55 15.75 14.48 15.35 194,135 +0.78(+5.35%)
Apr 13, 2016 13.97 14.89 13.95 14.57 84,686 +0.70(+5.05%)
Apr 12, 2016 13.45 14.12 13.27 13.87 54,077 +0.41(+3.05%)
Apr 11, 2016 13.55 13.99 13.09 13.46 81,751 -0.04(-0.30%)
Apr 08, 2016 13.61 13.80 13.38 13.50 51,602 +0.10(+0.75%)
Apr 07, 2016 13.71 13.74 13.00 13.40 64,503 -0.40(-2.90%)
Apr 06, 2016 13.97 14.05 13.56 13.80 68,656 -0.17(-1.22%)
Apr 05, 2016 14.10 14.28 13.64 13.97 100,720 -0.29(-2.03%)
Apr 04, 2016 14.11 14.70 13.92 14.26 65,085 +0.20(+1.42%)
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.