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 28, 2017 16.46 16.46 15.90 16.05 66,686 -0.51(-3.08%)
Feb 27, 2017 16.25 16.60 16.20 16.56 41,313 +0.26(+1.60%)
Feb 24, 2017 16.55 17.28 16.17 16.30 37,244 -0.48(-2.86%)
Feb 23, 2017 16.95 16.95 16.64 16.78 45,063 -0.08(-0.47%)
Feb 22, 2017 16.74 16.86 16.66 16.86 37,388 +0.05(+0.30%)
Feb 21, 2017 16.60 16.85 16.27 16.81 61,635 +0.40(+2.44%)
Feb 17, 2017 16.41 16.41 16.41 0 -0.67(-3.92%)
Feb 16, 2017 16.87 17.50 16.50 17.08 109,235 +0.29(+1.73%)
Feb 15, 2017 16.98 16.98 16.60 16.79 23,165 -0.23(-1.35%)
Feb 14, 2017 16.81 17.10 15.19 17.02 27,940 +0.11(+0.65%)
Feb 13, 2017 16.40 16.98 16.33 16.91 34,601 +0.71(+4.38%)
Feb 10, 2017 15.92 16.48 15.84 16.20 28,203 +0.41(+2.60%)
Feb 09, 2017 15.49 16.11 15.21 15.79 57,296 -0.02(-0.13%)
Feb 08, 2017 15.86 15.88 14.51 15.81 34,232 -0.15(-0.94%)
Feb 07, 2017 15.74 16.19 15.47 15.96 45,135 +0.33(+2.11%)
Feb 06, 2017 15.53 15.73 15.20 15.63 27,562 +0.01(+0.06%)
Feb 03, 2017 15.30 15.77 15.21 15.62 18,372 +0.49(+3.24%)
Feb 02, 2017 15.35 15.52 14.97 15.13 32,992 -0.30(-1.94%)
Feb 01, 2017 15.61 15.97 15.14 15.43 24,873 -0.06(-0.39%)
Jan 31, 2017 15.34 15.57 15.14 15.49 43,138 +0.00(+0.00%)
Jan 30, 2017 15.65 15.71 15.16 15.49 30,218 -0.10(-0.64%)
Jan 27, 2017 15.45 15.94 15.39 15.59 30,604 +0.10(+0.65%)
Jan 26, 2017 16.27 16.73 15.42 15.49 50,504 -0.87(-5.32%)
Jan 25, 2017 16.02 16.47 15.00 16.36 28,268 +0.46(+2.89%)
Jan 24, 2017 15.71 15.96 15.42 15.90 33,551 +0.21(+1.34%)
Jan 23, 2017 15.81 15.96 15.46 15.69 34,168 -0.29(-1.81%)
Jan 20, 2017 15.95 16.24 15.78 15.98 30,680 -0.07(-0.44%)
Jan 19, 2017 16.10 16.13 15.81 16.05 39,925 +0.00(+0.00%)
Jan 18, 2017 15.79 16.36 15.70 16.05 40,288 +0.29(+1.84%)
Jan 17, 2017 16.81 16.81 15.68 15.76 40,587 -1.16(-6.86%)
Jan 13, 2017 16.92 16.92 16.92 0 +0.41(+2.48%)
Jan 12, 2017 17.16 17.46 16.40 16.51 38,808 -0.92(-5.28%)
Jan 11, 2017 17.06 17.56 17.06 17.43 31,985 +0.14(+0.81%)
Jan 10, 2017 16.96 17.35 16.82 17.29 35,593 +0.25(+1.47%)
Jan 09, 2017 17.17 17.17 16.73 17.04 27,157 -0.13(-0.76%)
Jan 06, 2017 17.21 17.48 17.03 17.17 35,192 +0.03(+0.18%)
Jan 05, 2017 17.49 17.74 16.77 17.14 38,211 -0.49(-2.78%)
Jan 04, 2017 17.41 17.75 16.95 17.63 45,258 +0.31(+1.79%)
Jan 03, 2017 16.59 17.39 16.57 17.32 45,610 +1.06(+6.52%)
Dec 30, 2016 16.26 16.26 16.26 0 -0.49(-2.93%)
Dec 29, 2016 17.09 17.46 16.54 16.75 39,744 -0.38(-2.22%)
Dec 28, 2016 17.44 17.44 17.05 17.13 70,987 -0.21(-1.21%)
Dec 27, 2016 17.32 17.75 17.28 17.34 35,999 -0.06(-0.34%)
Dec 23, 2016 17.40 17.40 17.40 0 +0.43(+2.53%)
Dec 22, 2016 17.57 17.57 16.90 16.97 60,446 -0.50(-2.86%)
Dec 21, 2016 17.84 17.98 17.44 17.47 55,962 -0.29(-1.63%)
Dec 20, 2016 18.00 18.31 17.47 17.76 91,611 -0.11(-0.62%)
Dec 19, 2016 17.65 18.27 17.60 17.87 72,031 +0.38(+2.17%)
Dec 16, 2016 17.77 18.27 17.41 17.49 113,200 -0.13(-0.74%)
Dec 15, 2016 17.27 17.86 16.98 17.62 65,914 +0.31(+1.79%)
Dec 14, 2016 17.66 17.70 17.07 17.31 56,753 -0.39(-2.20%)
Dec 13, 2016 18.00 18.19 17.63 17.70 112,725 -0.16(-0.90%)
Dec 12, 2016 17.80 17.98 17.38 17.86 72,415 -0.07(-0.39%)
Dec 09, 2016 18.00 18.00 17.72 17.93 67,057 +0.02(+0.11%)
Dec 08, 2016 18.15 18.15 17.71 17.91 66,679 -0.07(-0.39%)
Dec 07, 2016 17.79 18.25 17.75 17.98 52,478 -0.02(-0.11%)
Dec 06, 2016 18.14 18.39 17.92 18.00 55,940 -0.19(-1.04%)
Dec 05, 2016 17.84 18.28 17.53 18.19 57,528 +0.56(+3.18%)
Dec 02, 2016 17.26 17.67 17.16 17.63 50,702 +0.30(+1.73%)
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.