Skip to main content
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 (%)
Jul 11, 2019 0.8500 0.8500 0.8500 0 -0.11(-11.61%)
Jul 10, 2019 0.9300 1.012 0.9200 0.9617 109,617 +0.03(+3.41%)
Jul 09, 2019 0.9300 0.9500 0.9005 0.9300 98,815 +0.01(+0.76%)
Jul 08, 2019 0.9300 0.9600 0.9005 0.9230 116,997 -0.01(-0.75%)
Jul 05, 2019 0.9500 0.9990 0.9000 0.9300 211,600 -0.14(-13.08%)
Jul 03, 2019 1.070 1.070 0.9970 1.070 60,100 +0.00(+0.00%)
Jul 02, 2019 1.070 1.090 1.060 1.070 18,915 -0.03(-2.73%)
Jul 01, 2019 1.050 1.150 1.000 1.100 77,827 +0.02(+1.85%)
Jun 28, 2019 1.090 1.110 1.080 1.080 27,800 -0.02(-1.82%)
Jun 27, 2019 1.100 1.120 1.080 1.100 32,987 +0.01(+0.92%)
Jun 26, 2019 1.090 1.140 1.080 1.090 16,471 -0.01(-0.85%)
Jun 25, 2019 1.150 1.150 1.082 1.099 30,695 -0.06(-5.23%)
Jun 24, 2019 1.100 1.170 1.060 1.160 44,991 +0.05(+4.50%)
Jun 21, 2019 1.150 1.150 1.110 1.110 16,000 -0.04(-3.90%)
Jun 20, 2019 1.160 1.170 1.130 1.155 40,236 -0.01(-0.92%)
Jun 19, 2019 1.200 1.200 1.160 1.166 92,472 -0.01(-0.79%)
Jun 18, 2019 1.190 1.210 1.140 1.175 35,252 +0.02(+1.29%)
Jun 17, 2019 1.190 1.210 1.160 1.160 17,232 -0.04(-3.33%)
Jun 14, 2019 1.190 1.200 1.156 1.200 12,300 +0.02(+1.69%)
Jun 13, 2019 1.210 1.210 1.180 1.180 46,789 -0.04(-3.28%)
Jun 12, 2019 1.200 1.220 1.180 1.220 24,251 +0.04(+3.39%)
Jun 11, 2019 1.220 1.230 1.180 1.180 68,556 -0.04(-3.28%)
Jun 10, 2019 1.250 1.250 1.200 1.220 17,832 +0.00(+0.00%)
Jun 07, 2019 1.240 1.240 1.190 1.220 61,400 -0.02(-1.61%)
Jun 06, 2019 1.190 1.240 1.190 1.240 12,872 +0.06(+5.08%)
Jun 05, 2019 1.240 1.290 1.180 1.180 145,853 -0.04(-3.28%)
Jun 04, 2019 1.300 1.390 1.170 1.220 94,468 -0.07(-5.43%)
Jun 03, 2019 1.270 1.300 1.250 1.290 54,941 +0.03(+2.38%)
May 31, 2019 1.270 1.300 1.240 1.260 98,200 -0.04(-3.08%)
May 30, 2019 1.390 1.420 1.240 1.300 147,748 -0.07(-5.11%)
May 29, 2019 1.250 1.430 1.250 1.370 195,690 +0.10(+7.87%)
May 28, 2019 1.200 1.470 1.200 1.270 294,127 +0.04(+3.25%)
May 24, 2019 1.230 1.250 1.170 1.230 163,800 -0.06(-4.65%)
May 23, 2019 1.140 1.290 1.030 1.290 917,385 -0.08(-5.84%)
May 22, 2019 1.310 1.760 1.250 1.370 10,835,375 +0.46(+50.55%)
May 21, 2019 0.8300 0.9400 0.7800 0.9100 182,939 +0.05(+5.81%)
May 20, 2019 0.9300 1.000 0.8100 0.8600 89,966 -0.04(-4.44%)
May 17, 2019 0.9000 1.250 0.8000 0.9000 605,400 +0.07(+8.43%)
May 16, 2019 0.6500 0.9300 0.6100 0.8300 330,988 +0.20(+31.75%)
May 15, 2019 0.5700 0.6500 0.5500 0.6300 148,937 +0.03(+5.00%)
May 14, 2019 0.5800 0.6000 0.5300 0.6000 140,169 +0.02(+3.45%)
May 13, 2019 0.5756 0.6000 0.5305 0.5800 83,145 -0.04(-6.41%)
May 10, 2019 0.6200 0.6251 0.5801 0.6197 73,200 -0.01(-1.62%)
May 09, 2019 0.6500 0.6756 0.5950 0.6299 15,187 +0.01(+1.60%)
May 08, 2019 0.6200 0.6400 0.6131 0.6200 59,288 -0.02(-3.13%)
May 07, 2019 0.6400 0.6800 0.6200 0.6400 83,570 +0.00(+0.00%)
May 06, 2019 0.6500 0.6900 0.6200 0.6400 11,758 -0.01(-1.92%)
May 03, 2019 0.6600 0.6852 0.6200 0.6525 26,600 -0.01(-1.14%)
May 02, 2019 0.6750 0.7149 0.6100 0.6600 73,678 +0.00(+0.27%)
May 01, 2019 0.6747 0.6930 0.6100 0.6582 79,435 -0.04(-5.97%)
Apr 30, 2019 0.6800 0.7000 0.6320 0.7000 45,888 +0.00(+0.00%)
Apr 29, 2019 0.6983 0.7011 0.6700 0.7000 31,086 +0.00(+0.16%)
Apr 26, 2019 0.7200 0.7500 0.6860 0.6989 89,500 -0.02(-2.74%)
Apr 25, 2019 0.7207 0.7500 0.7151 0.7186 6,671 +0.00(+0.50%)
Apr 24, 2019 0.7101 0.7684 0.7101 0.7150 7,053 +0.01(+2.13%)
Apr 23, 2019 0.7360 0.7893 0.7000 0.7001 21,236 -0.01(-1.67%)
Apr 22, 2019 0.7500 0.7877 0.7000 0.7120 60,490 +0.01(+0.99%)
Apr 18, 2019 0.6700 0.7070 0.6501 0.7050 28,300 +0.03(+3.74%)
Apr 17, 2019 0.6743 0.7010 0.6520 0.6796 20,501 -0.02(-2.90%)
Apr 16, 2019 0.6700 0.7000 0.6500 0.6999 28,010 -0.00(-0.01%)
Apr 15, 2019 0.6800 0.7200 0.6700 0.7000 56,245 -0.00(-0.01%)
Apr 12, 2019 0.6574 0.7200 0.6301 0.7001 79,400 +0.04(+5.87%)
Apr 11, 2019 0.6985 0.7000 0.6250 0.6613 44,750 -0.01(-1.31%)
Apr 10, 2019 0.6992 0.7200 0.6541 0.6701 48,790 -0.02(-3.58%)
Apr 09, 2019 0.6992 0.7005 0.6500 0.6950 33,835 +0.02(+3.33%)
Apr 08, 2019 0.6141 0.7000 0.6141 0.6726 11,569 +0.03(+4.70%)
Apr 05, 2019 0.6000 0.6832 0.6000 0.6424 60,400 +0.04(+7.07%)
Apr 04, 2019 0.5884 0.6100 0.5501 0.6000 77,717 +0.03(+4.35%)
Apr 03, 2019 0.5705 0.5900 0.5600 0.5750 189,591 +0.01(+0.88%)
Apr 02, 2019 0.6800 0.7400 0.5400 0.5700 351,826 -0.13(-19.14%)
Apr 01, 2019 0.7700 0.8380 0.7000 0.7049 131,988 -0.05(-6.26%)
Mar 29, 2019 0.7828 0.8400 0.7520 0.7520 211,800 -0.01(-1.08%)
Mar 28, 2019 0.7500 0.7800 0.7250 0.7602 112,562 +0.03(+4.14%)
Mar 27, 2019 0.7384 0.7554 0.7200 0.7300 26,169 -0.00(-0.03%)
Mar 26, 2019 0.7500 0.7900 0.7213 0.7302 84,471 -0.02(-2.64%)
Mar 25, 2019 0.6600 0.7700 0.6600 0.7500 120,077 +0.10(+15.38%)
Mar 22, 2019 0.7000 0.7000 0.6500 0.6500 85,100 -0.04(-5.80%)
Mar 21, 2019 0.6800 0.7000 0.6583 0.6900 73,918 +0.01(+1.47%)
Mar 20, 2019 0.6800 0.7000 0.6700 0.6800 11,156 +0.02(+3.56%)
Mar 19, 2019 0.6800 0.7000 0.6550 0.6566 54,637 -0.02(-2.94%)
Mar 18, 2019 0.6130 0.7000 0.6130 0.6765 116,099 +0.07(+10.90%)
Mar 15, 2019 0.6650 0.6970 0.6100 0.6100 110,200 -0.09(-12.86%)
Mar 14, 2019 0.6758 0.7000 0.6102 0.7000 48,154 +0.05(+7.69%)
Mar 13, 2019 0.6500 0.6800 0.6100 0.6500 78,567 +0.00(+0.00%)
Mar 12, 2019 0.6500 0.6800 0.6500 0.6500 45,758 +0.01(+1.56%)
Mar 11, 2019 0.6700 0.7000 0.6400 0.6400 33,896 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.7000 0.6400 0.6400 74,200 -0.06(-8.57%)
Mar 07, 2019 0.7000 0.7100 0.6500 0.7000 333,347 +0.00(+0.00%)
Mar 06, 2019 0.7213 0.7213 0.6500 0.7000 38,984 +0.01(+1.16%)
Mar 05, 2019 0.7200 0.7388 0.6920 0.6920 11,689 -0.03(-3.89%)
Mar 04, 2019 0.7400 0.7400 0.6900 0.7200 34,296 +0.01(+1.41%)
Mar 01, 2019 0.7100 0.7800 0.7050 0.7100 73,500 +0.01(+0.71%)
Feb 28, 2019 0.6500 0.7100 0.6500 0.7050 81,043 +0.02(+3.68%)
Feb 27, 2019 0.7100 0.7200 0.6500 0.6800 47,254 -0.01(-0.73%)
Feb 26, 2019 0.6100 0.7000 0.6100 0.6850 127,481 +0.09(+14.17%)
Feb 25, 2019 0.5800 0.6100 0.5700 0.6000 88,371 +0.03(+5.26%)
Feb 22, 2019 0.5500 0.5800 0.5500 0.5700 39,000 +0.00(+0.85%)
Feb 21, 2019 0.5500 0.5773 0.5400 0.5652 33,311 +0.04(+6.64%)
Feb 20, 2019 0.5700 0.5800 0.5300 0.5300 94,514 -0.01(-2.21%)
Feb 19, 2019 0.5800 0.5800 0.5400 0.5420 155,246 -0.04(-6.55%)
Feb 15, 2019 0.5700 0.6100 0.5400 0.5800 221,400 +0.04(+7.41%)
Feb 14, 2019 0.5000 0.5600 0.4802 0.5400 123,008 +0.04(+8.00%)
Feb 13, 2019 0.4900 0.5000 0.4800 0.5000 13,984 +0.02(+3.63%)
Feb 12, 2019 0.4800 0.4999 0.4800 0.4825 31,184 -0.02(-3.50%)
Feb 11, 2019 0.5100 0.5100 0.5000 0.5000 21,239 +0.00(+0.00%)
Feb 08, 2019 0.5400 0.5400 0.4800 0.5000 51,700 -0.02(-3.85%)
Feb 07, 2019 0.5138 0.5397 0.5000 0.5200 26,394 +0.02(+3.59%)
Feb 06, 2019 0.5200 0.5200 0.5000 0.5020 16,156 +0.00(+0.00%)
Feb 05, 2019 0.5100 0.5356 0.5000 0.5020 45,401 -0.03(-5.28%)
Feb 04, 2019 0.5137 0.5490 0.4925 0.5300 31,350 +0.04(+7.51%)
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.