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 |
| Dec 12, 2016 | $17.80 | $17.98 | $17.38 | $17.86 | 71 794 |
| Dec 09, 2016 | $18.00 | $18.00 | $17.72 | $17.93 | 67 057 |
| Dec 08, 2016 | $18.15 | $18.15 | $17.71 | $17.91 | 66 277 |
| Dec 07, 2016 | $17.79 | $18.25 | $17.75 | $17.98 | 52 158 |
| Dec 06, 2016 | $18.14 | $18.39 | $17.92 | $18.00 | 55 147 |
| Dec 05, 2016 | $17.84 | $18.28 | $17.53 | $18.19 | 56 574 |
| Dec 02, 2016 | $17.26 | $17.67 | $17.16 | $17.63 | 50 503 |
| Dec 01, 2016 | $18.24 | $18.50 | $17.06 | $17.33 | 40 078 |
| Nov 30, 2016 | $18.00 | $18.21 | $17.62 | $18.07 | 58 552 |
| Nov 29, 2016 | $18.58 | $18.96 | $17.61 | $17.68 | 49 070 |
| Nov 28, 2016 | $19.82 | $19.82 | $18.65 | $18.67 | 45 586 |
| Nov 25, 2016 | $19.83 | $19.94 | $19.78 | $19.89 | 22 319 |
| Nov 23, 2016 | $19.80 | $19.99 | $19.51 | $19.84 | 27 286 |
| Nov 22, 2016 | $19.84 | $19.94 | $19.38 | $19.89 | 50 216 |
| Nov 21, 2016 | $19.79 | $20.13 | $19.47 | $19.84 | 40 826 |
| Nov 18, 2016 | $19.97 | $20.19 | $19.58 | $19.63 | 59 562 |
| Nov 17, 2016 | $19.84 | $20.48 | $19.58 | $19.97 | 90 057 |
| Nov 16, 2016 | $19.00 | $20.09 | $18.45 | $19.72 | 115 924 |
| Nov 15, 2016 | $19.28 | $19.50 | $18.36 | $19.22 | 94 904 |
| Nov 14, 2016 | $19.95 | $20.81 | $18.80 | $19.23 | 73 145 |
| Nov 11, 2016 | $18.83 | $20.00 | $18.60 | $19.89 | 92 450 |
| Nov 10, 2016 | $18.52 | $19.49 | $18.34 | $18.94 | 100 435 |
| Nov 09, 2016 | $16.64 | $18.78 | $16.64 | $18.26 | 138 143 |
| Nov 08, 2016 | $16.36 | $16.36 | $16.36 | $16.36 | 159 343 |
| Nov 07, 2016 | $20.64 | $21.29 | $20.44 | $21.16 | 44 200 |
