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 |
| Jul 21, 2016 | $16.53 | $16.82 | $16.27 | $16.49 | 80 000 |
| Jul 20, 2016 | $15.98 | $16.74 | $15.85 | $16.55 | 64 600 |
| Jul 19, 2016 | $16.49 | $16.78 | $16.30 | $16.45 | 63 200 |
| Jul 18, 2016 | $16.65 | $16.90 | $16.30 | $16.53 | 96 200 |
| Jul 15, 2016 | $16.71 | $16.84 | $16.34 | $16.65 | 102 100 |
| Jul 14, 2016 | $16.74 | $16.74 | $16.28 | $16.58 | 108 900 |
| Jul 13, 2016 | $16.83 | $17.01 | $16.38 | $16.49 | 74 400 |
| Jul 12, 2016 | $16.28 | $16.93 | $16.28 | $16.79 | 91 200 |
| Jul 11, 2016 | $16.34 | $16.60 | $16.07 | $16.12 | 79 300 |
| Jul 08, 2016 | $15.71 | $16.37 | $15.56 | $16.07 | 94 200 |
| Jul 07, 2016 | $15.97 | $16.30 | $15.24 | $15.45 | 129 400 |
| Jul 06, 2016 | $14.86 | $16.08 | $14.65 | $15.94 | 138 800 |
| Jul 05, 2016 | $15.42 | $15.42 | $14.72 | $14.92 | 188 000 |
| Jul 01, 2016 | $15.31 | $16.12 | $14.91 | $15.45 | 95 900 |
| Jun 30, 2016 | $15.07 | $15.49 | $15.04 | $15.39 | 107 000 |
| Jun 29, 2016 | $14.75 | $15.48 | $14.48 | $15.14 | 148 100 |
| Jun 28, 2016 | $13.93 | $14.73 | $13.81 | $14.58 | 145 300 |
| Jun 27, 2016 | $14.35 | $14.53 | $13.44 | $13.66 | 170 900 |
| Jun 24, 2016 | $15.26 | $15.69 | $14.20 | $14.63 | 377 900 |
| Jun 23, 2016 | $15.68 | $16.19 | $15.37 | $15.81 | 142 500 |
| Jun 22, 2016 | $17.42 | $17.75 | $15.39 | $15.48 | 186 200 |
| Jun 21, 2016 | $17.85 | $18.13 | $17.33 | $17.96 | 118 100 |
| Jun 20, 2016 | $18.38 | $18.59 | $17.85 | $17.95 | 172 500 |
| Jun 17, 2016 | $17.58 | $18.32 | $17.19 | $17.91 | 264 200 |
| Jun 16, 2016 | $17.70 | $17.70 | $17.70 | $17.70 | 188 684 |
