NASDAQ:ASCMA
Delisted
Ascent Capital Group Stock Price (Quote)
$0.82
+0 (+0%)
At Close: Sep 24, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.720 | $1.00 | Tuesday, 24th Sep 2019 ASCMA stock ended at $0.82. During the day the stock fluctuated 0% from a day low at $0.82 to a day high of $0.82. |
| 90 days | $0.660 | $1.15 | |
| 52 weeks | $0.252 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2016 | $20.19 | $20.57 | $19.93 | $19.99 | 45 600 |
| Nov 03, 2016 | $20.22 | $20.39 | $20.02 | $20.08 | 27 000 |
| Nov 02, 2016 | $20.91 | $20.91 | $20.10 | $20.12 | 40 600 |
| Nov 01, 2016 | $20.47 | $20.91 | $20.11 | $20.53 | 43 400 |
| Oct 31, 2016 | $21.55 | $21.55 | $20.07 | $20.38 | 55 500 |
| Oct 28, 2016 | $22.76 | $22.76 | $21.27 | $21.28 | 36 800 |
| Oct 27, 2016 | $22.02 | $22.34 | $21.58 | $22.27 | 47 100 |
| Oct 26, 2016 | $21.81 | $21.90 | $21.37 | $21.79 | 61 000 |
| Oct 25, 2016 | $21.98 | $22.15 | $21.53 | $22.02 | 29 200 |
| Oct 24, 2016 | $22.63 | $22.63 | $21.94 | $21.98 | 25 700 |
| Oct 21, 2016 | $22.18 | $22.72 | $21.60 | $22.34 | 54 800 |
| Oct 20, 2016 | $22.00 | $22.74 | $22.00 | $22.48 | 50 200 |
| Oct 19, 2016 | $21.96 | $22.43 | $21.92 | $22.15 | 54 400 |
| Oct 18, 2016 | $21.91 | $22.02 | $21.57 | $21.79 | 52 100 |
| Oct 17, 2016 | $21.66 | $21.98 | $21.52 | $21.57 | 36 000 |
| Oct 14, 2016 | $22.54 | $22.82 | $21.74 | $21.76 | 35 100 |
| Oct 13, 2016 | $22.01 | $22.70 | $21.38 | $22.28 | 39 700 |
| Oct 12, 2016 | $22.19 | $22.60 | $21.90 | $22.18 | 65 700 |
| Oct 11, 2016 | $22.93 | $23.31 | $22.01 | $22.39 | 65 000 |
| Oct 10, 2016 | $23.03 | $23.68 | $20.81 | $22.98 | 44 000 |
| Oct 07, 2016 | $24.24 | $24.31 | $22.76 | $22.81 | 52 400 |
| Oct 06, 2016 | $24.43 | $24.75 | $24.05 | $24.33 | 77 400 |
| Oct 05, 2016 | $23.63 | $24.48 | $23.47 | $24.39 | 98 700 |
| Oct 04, 2016 | $23.24 | $23.66 | $23.19 | $23.54 | 103 400 |
| Oct 03, 2016 | $23.17 | $23.67 | $23.12 | $23.38 | 136 700 |
