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 (%)
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%)
Feb 01, 2016 11.30 11.39 10.74 11.25 79,177 -0.14(-1.23%)
Jan 29, 2016 10.92 11.71 10.92 11.39 116,164 +0.50(+4.59%)
Jan 28, 2016 11.26 11.42 10.84 10.89 82,987 -0.09(-0.82%)
Jan 27, 2016 10.35 11.42 10.05 10.98 113,018 +0.54(+5.17%)
Jan 26, 2016 10.65 11.47 9.950 10.44 273,319 -0.17(-1.60%)
Jan 25, 2016 12.98 12.98 10.52 10.61 130,980 -2.35(-18.13%)
Jan 22, 2016 13.05 13.30 12.65 12.96 94,144 +0.13(+1.01%)
Jan 21, 2016 12.60 13.07 12.35 12.83 111,806 +0.29(+2.31%)
Jan 20, 2016 12.38 12.71 11.80 12.54 146,241 -0.03(-0.24%)
Jan 19, 2016 13.52 13.52 12.30 12.57 106,241 -0.85(-6.33%)
Jan 15, 2016 13.66 13.42 13.42 13.42 105,200 -0.58(-4.14%)
Jan 14, 2016 13.79 14.28 13.35 14.00 152,554 +0.27(+1.97%)
Jan 13, 2016 14.63 14.75 13.50 13.73 196,709 -0.69(-4.79%)
Jan 12, 2016 15.43 15.55 14.04 14.42 139,414 -0.92(-6.00%)
Jan 11, 2016 15.75 16.33 14.87 15.34 123,780 -0.34(-2.17%)
Jan 08, 2016 15.54 15.97 14.85 15.68 166,698 +0.16(+1.03%)
Jan 07, 2016 15.90 16.08 15.49 15.52 120,116 -0.77(-4.73%)
Jan 06, 2016 16.40 16.57 15.77 16.29 111,970 -0.40(-2.40%)
Jan 05, 2016 16.33 16.82 15.84 16.69 98,103 +0.45(+2.77%)
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.