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 (%)
Feb 27, 2015 44.84 45.23 41.97 43.97 147,434 -1.16(-2.57%)
Feb 26, 2015 44.67 46.88 44.44 45.13 48,400 +0.27(+0.60%)
Feb 25, 2015 44.00 45.09 44.00 44.86 52,159 +0.31(+0.70%)
Feb 24, 2015 46.52 46.52 44.25 44.55 55,243 -0.22(-0.49%)
Feb 23, 2015 46.82 46.82 44.44 44.77 53,665 -1.41(-3.05%)
Feb 20, 2015 46.94 46.98 45.94 46.18 44,920 -0.66(-1.41%)
Feb 19, 2015 47.04 47.36 46.06 46.84 56,586 -0.34(-0.72%)
Feb 18, 2015 47.56 48.16 47.05 47.18 98,141 -0.32(-0.67%)
Feb 17, 2015 47.65 47.97 46.96 47.50 39,950 +0.05(+0.11%)
Feb 13, 2015 47.26 47.45 47.45 47.45 46,100 +0.25(+0.53%)
Feb 12, 2015 46.33 47.25 46.09 47.20 80,168 +1.00(+2.16%)
Feb 11, 2015 45.55 46.61 45.43 46.20 48,918 +0.41(+0.90%)
Feb 10, 2015 46.23 46.23 45.32 45.79 33,100 -0.12(-0.26%)
Feb 09, 2015 45.69 46.74 44.97 45.91 48,302 -0.40(-0.86%)
Feb 06, 2015 46.51 46.87 45.91 46.31 61,315 -0.43(-0.92%)
Feb 05, 2015 45.49 46.95 45.34 46.74 87,085 +1.30(+2.86%)
Feb 04, 2015 45.00 46.14 44.80 45.44 52,864 +0.59(+1.32%)
Feb 03, 2015 42.83 46.62 42.20 44.85 123,489 +2.01(+4.69%)
Feb 02, 2015 41.86 43.16 41.54 42.84 102,406 +0.53(+1.25%)
Jan 30, 2015 43.49 43.49 42.02 42.31 218,176 -1.55(-3.53%)
Jan 29, 2015 44.34 45.41 43.24 43.86 97,156 +0.09(+0.21%)
Jan 28, 2015 44.96 45.35 43.74 43.77 103,981 -0.40(-0.91%)
Jan 27, 2015 43.63 44.73 43.31 44.17 67,811 +0.26(+0.59%)
Jan 26, 2015 44.59 46.37 42.79 43.91 86,602 -0.67(-1.50%)
Jan 23, 2015 44.69 46.05 43.93 44.58 59,971 -0.37(-0.82%)
Jan 22, 2015 43.37 44.99 42.67 44.95 183,523 +1.93(+4.49%)
Jan 21, 2015 43.50 45.14 42.82 43.02 134,901 -0.86(-1.96%)
Jan 20, 2015 44.26 44.32 43.51 43.88 55,549 -0.45(-1.02%)
Jan 16, 2015 44.75 45.60 43.72 44.33 106,550 -0.60(-1.34%)
Jan 15, 2015 46.87 46.87 44.75 44.93 55,888 -1.72(-3.69%)
Jan 14, 2015 47.39 47.80 46.16 46.65 66,300 -1.45(-3.01%)
Jan 13, 2015 47.90 48.95 47.00 48.10 42,293 +0.33(+0.69%)
Jan 12, 2015 48.89 49.12 46.57 47.77 77,162 -1.65(-3.34%)
Jan 09, 2015 49.73 49.98 49.25 49.42 29,615 -0.48(-0.96%)
Jan 08, 2015 50.21 50.86 49.39 49.90 37,539 -0.10(-0.20%)
Jan 07, 2015 50.16 50.58 49.19 50.00 69,611 +0.27(+0.54%)
Jan 06, 2015 50.89 50.89 48.15 49.73 77,981 -1.17(-2.30%)
Jan 05, 2015 51.49 51.89 50.69 50.90 50,623 -0.97(-1.87%)
Jan 02, 2015 53.09 53.09 51.13 51.87 30,347 -1.06(-2.00%)
Dec 31, 2014 53.33 52.93 52.93 52.93 78,300 -0.44(-0.82%)
Dec 30, 2014 53.75 53.75 53.23 53.37 21,055 -0.46(-0.85%)
Dec 29, 2014 54.42 55.04 52.78 53.83 56,522 -0.41(-0.76%)
Dec 26, 2014 53.91 54.87 53.60 54.24 18,501 +0.62(+1.16%)
Dec 24, 2014 52.60 53.62 53.62 53.62 30,700 +0.92(+1.75%)
Dec 23, 2014 52.89 52.94 52.01 52.70 54,077 -0.13(-0.25%)
Dec 22, 2014 52.96 52.96 51.77 52.83 45,454 +0.06(+0.11%)
Dec 19, 2014 53.01 53.22 51.76 52.77 122,443 -0.67(-1.25%)
Dec 18, 2014 53.53 53.69 52.05 53.44 49,603 +0.45(+0.85%)
Dec 17, 2014 50.46 53.38 50.40 52.99 50,646 +2.13(+4.19%)
Dec 16, 2014 49.96 51.69 49.22 50.86 61,001 +1.03(+2.07%)
Dec 15, 2014 51.90 52.31 49.67 49.83 116,687 -2.18(-4.19%)
Dec 12, 2014 52.18 52.64 51.27 52.01 36,548 -0.74(-1.40%)
Dec 11, 2014 53.95 54.95 52.54 52.75 63,746 -0.89(-1.66%)
Dec 10, 2014 55.94 55.94 53.49 53.64 39,713 -1.75(-3.16%)
Dec 09, 2014 54.13 56.05 52.29 55.39 50,795 +0.68(+1.24%)
Dec 08, 2014 55.94 56.10 54.68 54.71 69,981 -1.24(-2.22%)
Dec 05, 2014 54.93 56.30 54.93 55.95 93,494 +0.95(+1.73%)
Dec 04, 2014 55.00 55.61 54.27 55.00 73,025 +0.21(+0.38%)
Dec 03, 2014 54.09 55.91 54.05 54.79 66,940 +0.39(+0.73%)
Dec 02, 2014 53.30 55.05 53.30 54.40 64,649 +1.07(+2.00%)
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.