ASCMA - Ascent Capital Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201712.9212.9212.3312.4212.4224,500
Oct 19, 201712.7412.9612.2412.6612.6623,000
Oct 18, 201712.9713.0312.7612.7912.7976,500
Oct 17, 201712.9113.1412.7212.8912.8934,600
Oct 16, 201712.9313.5712.8012.9012.9062,700
Oct 13, 201713.0913.1612.2512.9212.9264,400
Oct 12, 201713.5313.6712.9013.0813.0851,100
Oct 11, 201713.6013.9813.4013.6013.6074,800
Oct 10, 201713.4014.0413.4013.5613.5661,700
Oct 09, 201713.9914.1213.1113.3413.34193,800
Oct 06, 201713.7014.1513.4214.0014.0084,700
Oct 05, 201713.2513.8013.2013.7113.7137,700
Oct 04, 201712.8013.3812.8013.1813.1846,600
Oct 03, 201713.0113.1012.6612.8112.8177,300
Oct 02, 201713.0713.3812.8012.9712.9750,800
Sep 29, 201712.7013.1612.7013.0413.0465,200
Sep 28, 201712.5413.0712.4612.6912.6937,200
Sep 27, 201711.9012.5811.9012.4512.4544,800
Sep 26, 201711.7312.0611.6611.8711.8770,900
Sep 25, 201711.5911.8311.3511.6911.6957,500
Sep 22, 201711.3011.6011.3011.5911.5950,400
Sep 21, 201711.5011.5711.1611.3311.3358,000
Sep 20, 201710.9811.5810.7811.5011.5053,200
Sep 19, 201710.5111.6710.5110.9810.9878,600
Sep 18, 20179.9710.639.9710.4010.4064,500
Sep 15, 20179.959.999.859.939.93146,400
Sep 14, 201710.0410.219.889.939.9331,600
Sep 13, 20179.9410.479.9410.1210.1232,700
Sep 12, 20179.8010.259.759.949.9464,500
Sep 11, 20179.739.899.589.779.77126,700
Sep 08, 20179.469.759.369.549.5466,200
Sep 07, 20179.669.669.369.409.4036,300
Sep 06, 20179.419.719.289.669.6625,600
Sep 05, 20179.9110.129.119.419.4188,700
Sep 01, 20179.9910.159.6810.1310.1350,500
Aug 31, 201710.0310.309.909.939.9362,900
Aug 30, 20179.9410.119.949.989.9858,500
Aug 29, 201710.0710.098.879.929.9225,000
Aug 28, 201710.2910.6010.0010.1210.1258,600
Aug 25, 201710.6510.6910.0310.1010.1046,700
Aug 24, 201710.6910.7810.5510.6110.6147,900
Aug 23, 201710.7810.9710.5610.6010.6064,000
Aug 22, 201710.9111.0410.7510.9210.9222,700
Aug 21, 201711.0911.1510.7010.8310.8376,200
Aug 18, 201711.4411.4810.8911.1011.1069,000
Aug 17, 201711.5611.6811.5011.5311.5364,900
Aug 16, 201711.6511.6611.4311.6611.6670,700
Aug 15, 201711.7511.7811.6011.7611.7643,800
Aug 14, 201711.7012.1011.5611.8011.8041,500
Aug 11, 201711.5112.0411.3611.6111.6175,000
Aug 10, 201714.0014.3911.7112.1712.1782,500
Aug 09, 201716.2416.2415.2315.3915.3914,900
Aug 08, 201715.8716.5415.6616.4516.4561,700
Aug 07, 201716.8016.9415.7815.8515.8532,400
Aug 04, 201717.3717.3716.8516.8616.8618,600
Aug 03, 201717.1517.1516.9016.9416.9420,000
Aug 02, 201716.9517.0816.8416.8816.8826,900
Aug 01, 201716.9517.5316.8016.9616.9619,300
Jul 31, 201717.0217.2316.7316.9016.9063,400
Jul 28, 201717.3117.3116.8517.0217.0233,000
Jul 27, 201717.3417.6716.9017.2017.2035,500
Jul 26, 201717.1817.5817.0717.2717.2738,900
Jul 25, 201717.2217.8417.0517.1717.1742,500
Jul 24, 201717.0717.6417.0517.1217.1273,000
Jul 21, 201717.1517.6116.8117.0117.0151,300
Jul 20, 201716.5517.1316.3817.0017.00111,400
Jul 19, 201716.7817.1016.4316.5616.5650,600
Jul 18, 201717.0517.5216.7016.7516.7529,000
Jul 17, 201716.9017.2616.9017.1017.1032,000
Jul 14, 201716.9616.9616.8316.9116.9124,600
Jul 13, 201717.1917.2616.7116.9616.9627,100
Jul 12, 201716.6517.5116.5117.1317.1320,800
Jul 11, 201716.2016.6816.0116.4816.4828,100
Jul 10, 201715.6416.3515.5916.1316.1335,700
Jul 07, 201715.6815.8215.4215.6415.6421,600
Jul 06, 201715.0415.9914.7315.6415.6447,200
Jul 05, 201715.4315.5514.9115.0415.0423,500
Jul 03, 201715.4015.5615.3015.4415.4424,500
Jun 30, 201715.6615.6614.7015.3615.3628,200
Jun 29, 201715.4215.6915.3415.3515.3531,000
Jun 28, 201715.3215.7415.2615.4115.4124,400
Jun 27, 201715.0315.5515.0315.2615.2643,200
Jun 26, 201715.2215.5515.0915.1015.1033,700
Jun 23, 201715.0315.4114.6515.2115.21193,700
Jun 22, 201714.7515.1914.5115.0015.0024,000
Jun 21, 201715.1015.4614.4814.7514.7541,500
Jun 20, 201715.3115.3114.3815.0215.0231,500
Jun 19, 201714.8415.5114.8415.4315.4326,300
Jun 16, 201714.8015.0714.6114.8614.8671,200
Jun 15, 201714.9314.9314.6614.7914.7918,700
Jun 14, 201715.1015.2714.9015.0515.0523,000
Jun 13, 201714.8015.3914.7515.1115.1129,900
Jun 12, 201714.9415.0214.5514.8114.81101,500
Jun 09, 201713.8114.8513.8114.8314.8334,200
Jun 08, 201713.0813.9313.0613.7913.7920,100
Jun 07, 201713.3613.5112.9413.1513.1538,500
Jun 06, 201713.9513.9813.2813.3613.3623,400
Jun 05, 201714.7614.8113.9013.9313.9323,100
Jun 02, 201715.0115.0313.9314.8214.8235,600
Jun 01, 201714.0614.2913.9414.1714.1735,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...