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 (%)
May 31, 2016 19.91 20.15 18.50 18.74 332,372 -0.92(-4.68%)
May 27, 2016 18.80 19.66 19.66 19.66 130,700 +0.78(+4.13%)
May 26, 2016 19.30 19.68 18.78 18.88 128,938 -0.24(-1.26%)
May 25, 2016 18.77 19.88 18.76 19.12 137,010 +0.37(+1.97%)
May 24, 2016 17.77 19.20 17.75 18.75 118,334 +1.04(+5.87%)
May 23, 2016 17.32 18.16 17.04 17.71 148,500 +0.26(+1.49%)
May 20, 2016 16.62 17.55 16.14 17.45 209,351 +0.92(+5.57%)
May 19, 2016 16.84 17.39 16.41 16.53 151,103 -0.43(-2.54%)
May 18, 2016 16.32 17.08 16.16 16.96 204,103 +0.52(+3.16%)
May 17, 2016 16.34 17.17 16.09 16.44 178,267 +0.04(+0.24%)
May 16, 2016 15.87 16.60 15.64 16.40 150,846 +0.65(+4.13%)
May 13, 2016 15.08 16.15 14.95 15.75 95,850 +0.47(+3.08%)
May 12, 2016 15.92 16.25 14.89 15.28 84,161 -0.70(-4.38%)
May 11, 2016 15.06 16.14 14.50 15.98 71,319 +0.85(+5.62%)
May 10, 2016 13.66 15.55 13.45 15.13 161,252 +1.62(+11.99%)
May 09, 2016 14.43 14.58 11.78 13.51 265,460 -1.19(-8.10%)
May 06, 2016 13.58 14.76 13.41 14.70 100,864 +0.87(+6.29%)
May 05, 2016 15.04 15.36 13.76 13.83 67,971 -1.09(-7.31%)
May 04, 2016 15.11 15.61 14.82 14.92 108,736 -0.23(-1.52%)
May 03, 2016 15.66 16.00 14.79 15.15 133,564 -0.60(-3.81%)
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.