Ascent Capital Group, Inc. Historical Stock Prices

ASCMA 
$40.22
*  
0.18
0.45%
Get ASCMA Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ASCMA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ASCMA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.17  40.67  39.75  40.22 47,905
04/20/2015 40.17 40.67 39.75 40.22 47,905
04/17/2015 39.81 40.93 39.51 40.04 63,316
04/16/2015 40.83 41.184 40.01 40.21 26,132
04/15/2015 40.79 41.5 40.495 41.03 46,569
04/14/2015 41.26 41.27 40.31 40.54 24,487
04/13/2015 40 41.39 39.924 41.14 54,797
04/10/2015 39.99 40.37 39.92 39.98 107,796
04/09/2015 39.82 40.27 39.26 40 125,468
04/08/2015 39.78 40.32 39.395 40.01 71,359
04/07/2015 40.02 40.53 39.575 39.83 69,446
04/06/2015 40.64 40.96 40.01 40.08 36,105
04/02/2015 39.77 41.02 39.77 40.82 57,573
04/01/2015 39.82 40.14 39.52 39.7 42,220
03/31/2015 39.77 40.08 39.62 39.81 70,464
03/30/2015 39.92 40.41 39.56 39.9 57,294
03/27/2015 39.72 40.41 39.41 39.84 123,045
03/26/2015 40.92 41.29 39.82 39.86 37,064
03/25/2015 42.5 42.5 41.03 41.15 73,315
03/24/2015 42.05 43.29 42.05 42.34 74,434
03/23/2015 39.4 42.56 39.07 42.22 212,549
03/20/2015 40.09 41 38.78 39.5 279,562
03/19/2015 40.01 40.47 39.26 40.14 172,418
03/18/2015 41 41 39.9 40 95,900
03/17/2015 41.93 42.16 40.74 41 87,173
03/16/2015 42.92 43.285 41.57 41.85 62,955
03/13/2015 42.77 43.04 41.77 42.59 93,737
03/12/2015 42.76 43.39 42.4 42.95 181,355
03/11/2015 41.99 42.75 41.85 42.35 42,086
03/10/2015 42.57 42.95 41.37 42.19 69,806
03/09/2015 42.44 43.68 42.44 42.86 99,682
03/06/2015 42.19 43.18 40.69 42.81 317,583
03/05/2015 42.56 43.03 41.98 42.57 96,579
03/04/2015 42.73 43.22 41.76 42.64 70,270
03/03/2015 43.92 43.92 42.71 42.98 97,075
03/02/2015 43.72 45.69 42.52 43.9 77,669
02/27/2015 44.84 45.23 41.966 43.97 147,434
02/26/2015 44.67 46.88 44.435 45.13 48,400
02/25/2015 44 45.09 44 44.86 52,159
02/24/2015 46.525 46.525 44.25 44.55 55,243
02/23/2015 46.8211 46.8211 44.4425 44.77 53,665
02/20/2015 46.94 46.98 45.94 46.18 44,920
02/19/2015 47.04 47.36 46.06 46.84 56,586
02/18/2015 47.56 48.16 47.05 47.18 98,141
02/17/2015 47.65 47.97 46.96 47.5 39,950
02/13/2015 47.26 48.05 47.26 47.45 46,126
02/12/2015 46.33 47.25 46.09 47.2 80,168
02/11/2015 45.55 46.61 45.43 46.2 48,918
02/10/2015 46.23 46.23 45.32 45.79 33,100
02/09/2015 45.69 46.74 44.97 45.91 48,302
02/06/2015 46.51 46.87 45.91 46.31 61,315
02/05/2015 45.49 46.95 45.34 46.74 87,085
02/04/2015 45 46.14 44.8 45.44 52,864
02/03/2015 42.83 46.62 42.2 44.85 123,489
02/02/2015 41.86 43.16 41.54 42.84 102,406
01/30/2015 43.49 44.1 42.0201 42.31 218,176
01/29/2015 44.34 45.41 43.24 43.86 97,156
01/28/2015 44.96 45.35 43.74 43.77 103,981
01/27/2015 43.63 44.73 43.31 44.17 67,811
01/26/2015 44.59 46.37 42.79 43.91 86,602
01/23/2015 44.69 46.05 43.93 44.58 59,971
01/22/2015 43.37 44.99 42.672 44.95 183,523
01/21/2015 43.5 45.14 42.8161 43.02 134,901
01/20/2015 44.26 44.32 43.51 43.88 55,549
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?