Ascent Capital Group, Inc. Historical Stock Prices

ASCMA 
$65.31
*  
0.33
0.51%
Get ASCMA Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading ASCMA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  64.82  65.655  64.01  65.31 41,441
08/21/2014 64.82 65.655 64.01 65.31 41,441
08/20/2014 64.57 65.7 63.97 64.98 28,048
08/19/2014 65.36 65.7 64.47 64.68 39,090
08/18/2014 63.73 65.25 63.52 65.06 39,453
08/15/2014 64.01 64.54 62.85 63.01 27,777
08/14/2014 62.839 63.28 62.54 63.28 21,766
08/13/2014 63.16 64.28 62.43 62.97 50,677
08/12/2014 63.02 63.7 62.16 62.62 47,241
08/11/2014 62.9 64.16 62.9 63.42 25,601
08/08/2014 61.52 63.04 61.515 62.63 92,272
08/07/2014 63.88 64.6 63.25 63.5 34,560
08/06/2014 63.83 64.683 63.55 63.89 28,017
08/05/2014 62.66 64.09 62.53 63.6 28,632
08/04/2014 64.12 65.1 61.84 63.11 65,457
08/01/2014 62.17 62.49 61.21 62 49,770
07/31/2014 61.57 63 61.57 61.98 141,467
07/30/2014 61.58 63.04 61.33 62.44 46,989
07/29/2014 61.29 61.8 60.63 60.91 36,478
07/28/2014 60.7 61.507 60.13 61.16 51,882
07/25/2014 60.38 61.2 60.28 60.69 44,466
07/24/2014 60.72 61.8 60.31 61.02 43,976
07/23/2014 61.2 61.33 60.34 60.72 56,669
07/22/2014 61.42 61.965 60.792 61.22 43,120
07/21/2014 61.37 61.47 60.49 61.15 48,040
07/18/2014 61.05 62.15 60.84 61.77 62,477
07/17/2014 61.43 62 60.98 61.37 90,490
07/16/2014 62.5 62.5 61.85 61.86 43,793
07/15/2014 62 62.63 61.3 62.33 58,692
07/14/2014 62.08 62.37 61.59 62.28 66,003
07/11/2014 60.78 61.71 60.5 61.41 97,815
07/10/2014 60 61.44 59.31 61.04 49,471
07/09/2014 62 62.28 60.94 61.07 30,138
07/08/2014 63.86 63.86 61.25 62.06 70,635
07/07/2014 64.25 65.21 63.2654 63.41 38,307
07/03/2014 65.03 65.7 64.7 64.91 17,060
07/02/2014 65.79 66.28 64.59 65.02 72,127
07/01/2014 66.11 67.35 65.4 66.08 101,241
06/30/2014 64.51 66.49 64.46 66.01 78,100
06/27/2014 64.4 65.16 63.64 64.97 171,651
06/26/2014 63.75 64.85 63.52 64.4 43,109
06/25/2014 61.71 64.17 61.6 64.03 49,507
06/24/2014 64.2 65.045 61.8 62.2 55,177
06/23/2014 64.06 64.26 63.06 64.11 38,751
06/20/2014 64.97 64.97 63.3535 64.12 100,155
06/19/2014 65.31 65.6 64.86 65.03 37,793
06/18/2014 64.42 65.14 63.9101 64.85 53,300
06/17/2014 62.75 65.26 62.36 64.85 74,070
06/16/2014 62.94 63.25 61.39 62.93 83,827
06/13/2014 63.75 64.39 62.71 63.31 61,044
06/12/2014 64.51 64.97 63.305 63.48 100,966
06/11/2014 64.29 65.29 63.83 64.22 43,377
06/10/2014 63.97 64.94 63.66 64.86 39,369
06/09/2014 63.39 65.41 63.36 64.37 39,066
06/06/2014 63.67 64.602 63.67 64.15 67,774
06/05/2014 60.74 63.41 59.95 63.16 64,744
06/04/2014 60.2 60.84 59.8 60.41 62,663
06/03/2014 60.86 61.28 60.21 60.54 73,693
06/02/2014 61.74 62.02 60.34 60.97 77,406
05/30/2014 62.35 62.36 61.43 61.78 46,302
05/29/2014 63.29 63.29 62 62.13 33,602
05/28/2014 64.54 64.54 62.18 62.89 87,361
05/27/2014 63.9 65 63.46 64.5 66,396
05/23/2014 62.4 63.52 62 63.41 67,122
05/22/2014 62.52 63 62.0001 62.29 41,470
05/21/2014 62.56 62.79 62.06 62.53 38,852
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?