Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.050 2.050 2.050 0 -0.21(-9.29%)
Aug 30, 2018 2.580 2.660 2.260 2.260 127,892 -0.39(-14.72%)
Aug 29, 2018 2.760 2.760 2.630 2.650 62,324 -0.11(-3.99%)
Aug 28, 2018 2.910 2.990 2.690 2.760 81,564 -0.15(-5.15%)
Aug 27, 2018 2.840 2.990 2.840 2.910 52,547 +0.08(+2.83%)
Aug 24, 2018 2.770 2.920 2.770 2.830 38,200 +0.04(+1.43%)
Aug 23, 2018 2.900 2.900 2.750 2.790 50,894 -0.10(-3.46%)
Aug 22, 2018 2.820 2.890 2.790 2.890 30,137 +0.08(+2.85%)
Aug 21, 2018 3.140 3.140 2.740 2.810 104,255 -0.21(-6.95%)
Aug 20, 2018 2.810 3.120 2.810 3.020 90,438 +0.23(+8.24%)
Aug 17, 2018 2.750 2.870 2.650 2.790 118,300 +0.13(+4.89%)
Aug 16, 2018 2.500 2.950 2.488 2.660 214,898 +0.24(+9.92%)
Aug 15, 2018 2.260 2.480 2.250 2.420 96,943 +0.13(+5.68%)
Aug 14, 2018 2.420 2.430 2.290 2.290 73,263 -0.14(-5.76%)
Aug 13, 2018 2.500 2.520 2.260 2.430 109,747 -0.09(-3.57%)
Aug 10, 2018 2.520 2.550 2.500 2.520 67,500 +0.01(+0.40%)
Aug 09, 2018 2.620 2.630 2.500 2.510 67,867 -0.09(-3.46%)
Aug 08, 2018 2.820 2.820 2.580 2.600 112,061 -0.22(-7.80%)
Aug 07, 2018 2.750 2.900 2.750 2.820 69,638 +0.05(+1.81%)
Aug 06, 2018 3.080 3.080 2.750 2.770 134,551 -0.31(-10.06%)
Aug 03, 2018 3.110 3.230 2.930 3.080 161,600 +0.09(+3.01%)
Aug 02, 2018 2.790 3.060 2.770 2.990 145,731 +0.16(+5.65%)
Aug 01, 2018 2.880 3.050 2.780 2.830 87,629 -0.05(-1.74%)
Jul 31, 2018 2.780 2.980 2.750 2.880 91,084 +0.10(+3.60%)
Jul 30, 2018 2.860 2.990 2.730 2.780 112,849 -0.07(-2.46%)
Jul 27, 2018 2.860 3.100 2.740 2.850 149,600 -0.02(-0.70%)
Jul 26, 2018 2.810 2.990 2.790 2.870 161,888 +0.09(+3.24%)
Jul 25, 2018 2.810 2.920 2.750 2.780 255,328 -0.02(-0.71%)
Jul 24, 2018 2.900 2.980 2.750 2.800 212,800 -0.11(-3.78%)
Jul 23, 2018 3.120 3.180 2.890 2.910 166,209 -0.23(-7.32%)
Jul 20, 2018 3.370 3.460 3.120 3.140 112,961 -0.24(-7.10%)
Jul 19, 2018 3.380 3.790 3.250 3.380 225,628 +0.00(+0.00%)
Jul 18, 2018 3.210 3.470 3.127 3.380 129,832 +0.17(+5.30%)
Jul 17, 2018 3.060 3.300 3.020 3.210 111,954 +0.16(+5.25%)
Jul 16, 2018 3.400 3.400 2.970 3.050 208,629 -0.33(-9.76%)
Jul 13, 2018 3.780 3.780 3.300 3.380 242,720 -0.33(-8.89%)
Jul 12, 2018 3.840 4.000 3.620 3.710 206,771 -0.15(-3.89%)
Jul 11, 2018 3.830 3.950 3.710 3.860 175,494 -0.05(-1.28%)
Jul 10, 2018 3.440 3.958 3.440 3.910 360,889 +0.46(+13.33%)
Jul 09, 2018 4.020 4.097 3.430 3.450 367,073 -0.50(-12.66%)
Jul 06, 2018 3.640 4.020 3.460 3.950 329,631 +0.25(+6.76%)
Jul 05, 2018 3.450 3.760 3.210 3.700 266,009 +0.25(+7.25%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.08(+2.37%)
Jul 02, 2018 2.890 3.389 2.780 3.370 374,927 +0.56(+19.93%)
Jun 29, 2018 2.830 3.000 2.780 2.810 186,212 +0.05(+1.81%)
Jun 28, 2018 3.050 3.050 2.750 2.760 210,849 -0.34(-10.97%)
Jun 27, 2018 3.660 3.660 2.880 3.100 574,259 -0.65(-17.33%)
Jun 26, 2018 2.670 3.880 2.610 3.750 1,132,448 +1.15(+44.23%)
Jun 25, 2018 2.590 2.750 2.270 2.600 391,870 +0.07(+2.77%)
Jun 22, 2018 2.470 2.920 2.470 2.530 2,682,343 +0.04(+1.61%)
Jun 21, 2018 3.040 3.040 2.400 2.490 1,945,646 +0.79(+46.47%)
Jun 20, 2018 1.820 1.990 1.680 1.700 224,607 -0.10(-5.56%)
Jun 19, 2018 1.930 2.090 1.780 1.800 208,490 -0.15(-7.69%)
Jun 18, 2018 2.050 2.200 1.930 1.950 156,517 -0.09(-4.41%)
Jun 15, 2018 2.090 2.090 2.040 172,477 -0.05(-2.39%)
Jun 14, 2018 2.130 2.330 2.020 2.090 182,075 -0.05(-2.34%)
Jun 13, 2018 2.090 2.210 2.086 2.140 55,994 +0.04(+1.90%)
Jun 12, 2018 2.240 2.310 2.100 2.100 133,454 -0.12(-5.41%)
Jun 11, 2018 2.170 2.260 2.040 2.220 174,848 +0.03(+1.37%)
Jun 08, 2018 2.310 2.360 2.100 2.190 96,484 -0.10(-4.37%)
Jun 07, 2018 2.240 2.920 2.150 2.290 645,639 +0.07(+3.15%)
Jun 06, 2018 1.740 2.280 1.740 2.220 389,795 +0.49(+28.32%)
Jun 05, 2018 1.710 1.819 1.690 1.730 93,493 +0.02(+1.17%)
Jun 04, 2018 1.820 1.950 1.690 1.710 88,700 -0.13(-7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.