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 |
| Feb 29, 2016 | $13.90 | $13.90 | $13.90 | $13.90 | 277 000 |
| Feb 26, 2016 | $13.87 | $13.87 | $13.87 | $13.87 | 150 500 |
| Feb 25, 2016 | $12.39 | $12.39 | $12.39 | $12.39 | 186 800 |
| Feb 24, 2016 | $12.13 | $12.13 | $12.13 | $12.13 | 279 900 |
| Feb 23, 2016 | $11.33 | $11.33 | $11.33 | $11.33 | 176 100 |
| Feb 22, 2016 | $11.52 | $11.52 | $11.52 | $11.52 | 205 900 |
| Feb 19, 2016 | $11.26 | $11.26 | $11.26 | $11.26 | 236 300 |
| Feb 18, 2016 | $11.02 | $11.02 | $11.02 | $11.02 | 215 500 |
| Feb 17, 2016 | $10.97 | $10.97 | $10.97 | $10.97 | 360 200 |
| Feb 16, 2016 | $11.00 | $11.00 | $11.00 | $11.00 | 711 700 |
| Feb 12, 2016 | $8.27 | $8.27 | $8.27 | $8.27 | 161 300 |
| Feb 11, 2016 | $7.99 | $7.99 | $7.99 | $7.99 | 178 300 |
| Feb 10, 2016 | $8.03 | $8.03 | $8.03 | $8.03 | 201 100 |
| Feb 09, 2016 | $8.85 | $8.85 | $8.85 | $8.85 | 63 400 |
| Feb 08, 2016 | $9.04 | $9.04 | $9.04 | $9.04 | 132 900 |
| Feb 05, 2016 | $9.23 | $9.23 | $9.23 | $9.23 | 154 100 |
| Feb 04, 2016 | $9.76 | $9.76 | $9.76 | $9.76 | 147 400 |
| Feb 03, 2016 | $9.43 | $9.43 | $9.43 | $9.43 | 240 000 |
| Feb 02, 2016 | $10.47 | $10.47 | $10.47 | $10.47 | 106 100 |
| Feb 01, 2016 | $11.25 | $11.25 | $11.25 | $11.25 | 79 200 |
| Jan 29, 2016 | $11.39 | $11.39 | $11.39 | $11.39 | 115 900 |
| Jan 28, 2016 | $10.89 | $10.89 | $10.89 | $10.89 | 83 000 |
| Jan 27, 2016 | $10.98 | $10.98 | $10.98 | $10.98 | 112 700 |
| Jan 26, 2016 | $10.44 | $10.44 | $10.44 | $10.44 | 273 300 |
| Jan 25, 2016 | $10.61 | $10.61 | $10.61 | $10.61 | 131 000 |
