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%)
Apr 01, 2016 14.57 14.64 13.87 14.06 69,708 -0.75(-5.06%)
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%)
Mar 01, 2016 9.600 11.94 9.540 10.85 546,185 -3.05(-21.94%)
Feb 29, 2016 13.90 14.93 13.72 13.90 276,950 +0.03(+0.22%)
Feb 26, 2016 12.59 13.98 12.59 13.87 150,476 +1.48(+11.95%)
Feb 25, 2016 12.10 12.51 11.45 12.39 187,049 +0.26(+2.14%)
Feb 24, 2016 11.24 12.23 11.15 12.13 280,585 +0.80(+7.06%)
Feb 23, 2016 11.47 11.95 10.92 11.33 177,454 -0.19(-1.65%)
Feb 22, 2016 11.34 11.79 11.34 11.52 211,334 +0.26(+2.31%)
Feb 19, 2016 10.94 11.59 10.51 11.26 236,732 +0.24(+2.18%)
Feb 18, 2016 10.96 11.09 10.40 11.02 215,509 +0.05(+0.46%)
Feb 17, 2016 10.96 11.13 10.24 10.97 360,563 -0.03(-0.27%)
Feb 16, 2016 8.950 12.35 8.900 11.00 712,545 +2.73(+33.01%)
Feb 12, 2016 8.040 8.270 8.270 8.270 161,300 +0.28(+3.50%)
Feb 11, 2016 8.040 8.230 7.770 7.990 178,283 -0.04(-0.50%)
Feb 10, 2016 8.860 8.970 7.960 8.030 201,107 -0.82(-9.27%)
Feb 09, 2016 8.900 9.140 8.660 8.850 63,435 -0.19(-2.10%)
Feb 08, 2016 9.220 9.600 8.780 9.040 133,528 -0.19(-2.06%)
Feb 05, 2016 9.750 10.06 8.800 9.230 155,561 -0.53(-5.43%)
Feb 04, 2016 9.500 10.54 8.880 9.760 147,537 +0.33(+3.50%)
Feb 03, 2016 10.58 10.63 9.320 9.430 240,038 -1.04(-9.93%)
Feb 02, 2016 11.03 11.29 10.43 10.47 106,531 -0.78(-6.93%)
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.