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 (%)
Jun 30, 2016 15.07 15.49 15.04 15.39 107,165 +0.25(+1.65%)
Jun 29, 2016 14.75 15.48 14.48 15.14 148,069 +0.56(+3.84%)
Jun 28, 2016 13.93 14.73 13.81 14.58 145,291 +0.92(+6.73%)
Jun 27, 2016 14.35 14.53 13.44 13.66 171,500 -0.97(-6.63%)
Jun 24, 2016 15.26 15.69 14.20 14.63 377,911 -1.18(-7.46%)
Jun 23, 2016 15.68 16.19 15.37 15.81 142,532 +0.33(+2.13%)
Jun 22, 2016 17.42 17.75 15.39 15.48 186,530 -2.48(-13.81%)
Jun 21, 2016 17.85 18.12 17.33 17.96 118,084 +0.01(+0.06%)
Jun 20, 2016 18.38 18.59 17.85 17.95 173,266 +0.04(+0.22%)
Jun 17, 2016 17.58 18.32 17.19 17.91 264,192 +0.21(+1.19%)
Jun 16, 2016 17.75 17.78 16.95 17.70 188,684 -0.44(-2.43%)
Jun 15, 2016 18.10 19.15 17.68 18.14 132,379 +0.14(+0.78%)
Jun 14, 2016 17.71 18.14 17.26 18.00 204,999 +0.21(+1.18%)
Jun 13, 2016 17.68 18.36 17.10 17.79 179,435 -0.36(-1.98%)
Jun 10, 2016 18.59 19.09 17.83 18.15 153,375 -0.71(-3.76%)
Jun 09, 2016 19.66 19.66 18.75 18.86 114,971 -0.99(-4.99%)
Jun 08, 2016 19.66 20.20 19.61 19.85 128,238 +0.19(+0.97%)
Jun 07, 2016 19.82 20.01 19.30 19.66 161,084 -0.16(-0.81%)
Jun 06, 2016 19.33 20.12 19.17 19.82 237,117 +0.48(+2.48%)
Jun 03, 2016 19.20 19.56 18.37 19.34 167,906 +0.16(+0.83%)
Jun 02, 2016 19.12 19.38 18.46 19.18 300,231 +0.06(+0.31%)
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.