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 |
| Jan 19, 2017 | $16.10 | $16.13 | $15.81 | $16.05 | 39 925 |
| Jan 18, 2017 | $15.79 | $16.36 | $15.70 | $16.05 | 39 943 |
| Jan 17, 2017 | $16.81 | $16.81 | $15.68 | $15.76 | 39 740 |
| Jan 13, 2017 | $16.69 | $17.16 | $16.62 | $16.92 | 29 710 |
| Jan 12, 2017 | $17.16 | $17.46 | $16.40 | $16.52 | 38 667 |
| Jan 11, 2017 | $17.06 | $17.56 | $17.06 | $17.43 | 31 881 |
| Jan 10, 2017 | $16.96 | $17.35 | $16.82 | $17.29 | 35 593 |
| Jan 09, 2017 | $17.17 | $17.17 | $16.73 | $17.04 | 26 737 |
| Jan 06, 2017 | $17.21 | $17.48 | $17.03 | $17.17 | 34 994 |
| Jan 05, 2017 | $17.49 | $17.74 | $16.77 | $17.14 | 38 211 |
| Jan 04, 2017 | $17.41 | $17.75 | $16.95 | $17.63 | 44 476 |
| Jan 03, 2017 | $16.59 | $17.39 | $16.57 | $17.32 | 45 610 |
| Dec 30, 2016 | $16.79 | $17.45 | $16.11 | $16.26 | 98 228 |
| Dec 29, 2016 | $17.09 | $17.46 | $16.54 | $16.75 | 39 744 |
| Dec 28, 2016 | $17.44 | $17.44 | $17.05 | $17.13 | 70 987 |
| Dec 27, 2016 | $17.32 | $17.75 | $17.28 | $17.34 | 35 892 |
| Dec 23, 2016 | $16.74 | $17.49 | $16.74 | $17.40 | 45 856 |
| Dec 22, 2016 | $17.57 | $17.57 | $16.90 | $16.97 | 60 446 |
| Dec 21, 2016 | $17.84 | $17.98 | $17.44 | $17.47 | 55 962 |
| Dec 20, 2016 | $18.00 | $18.31 | $17.47 | $17.76 | 91 611 |
| Dec 19, 2016 | $17.65 | $18.27 | $17.60 | $17.87 | 72 031 |
| Dec 16, 2016 | $17.77 | $18.27 | $17.42 | $17.49 | 105 499 |
| Dec 15, 2016 | $17.27 | $17.86 | $16.98 | $17.62 | 65 725 |
| Dec 14, 2016 | $17.66 | $17.70 | $17.07 | $17.31 | 56 002 |
| Dec 13, 2016 | $18.00 | $18.19 | $17.63 | $17.70 | 112 588 |
