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 (%)
Oct 31, 2017 11.55 11.93 11.15 11.25 43,552 -0.20(-1.75%)
Oct 30, 2017 11.25 11.53 10.29 11.45 55,127 +0.13(+1.15%)
Oct 27, 2017 11.10 11.40 10.67 11.32 38,742 +0.39(+3.57%)
Oct 26, 2017 11.49 11.56 10.89 10.93 62,267 -0.47(-4.12%)
Oct 25, 2017 11.57 11.74 11.25 11.40 61,551 -0.44(-3.72%)
Oct 24, 2017 12.20 12.20 11.76 11.84 31,006 -0.25(-2.07%)
Oct 23, 2017 12.50 12.50 11.95 12.09 34,050 -0.33(-2.66%)
Oct 20, 2017 12.92 12.92 12.33 12.42 24,570 -0.24(-1.90%)
Oct 19, 2017 12.74 12.96 12.24 12.66 23,153 -0.13(-1.02%)
Oct 18, 2017 12.97 13.03 12.76 12.79 76,781 -0.10(-0.78%)
Oct 17, 2017 12.91 13.14 12.72 12.89 34,731 -0.01(-0.08%)
Oct 16, 2017 12.93 13.57 12.80 12.90 62,652 -0.02(-0.15%)
Oct 13, 2017 13.09 13.16 12.25 12.92 64,535 -0.16(-1.22%)
Oct 12, 2017 13.53 13.67 12.90 13.08 51,071 -0.52(-3.82%)
Oct 11, 2017 13.60 13.97 13.40 13.60 74,814 +0.04(+0.29%)
Oct 10, 2017 13.40 14.04 13.40 13.56 61,844 +0.22(+1.65%)
Oct 09, 2017 13.99 14.12 13.11 13.34 193,817 -0.66(-4.71%)
Oct 06, 2017 13.70 14.15 13.42 14.00 84,684 +0.29(+2.12%)
Oct 05, 2017 13.25 13.80 13.20 13.71 37,729 +0.53(+4.02%)
Oct 04, 2017 12.80 13.38 12.80 13.18 46,729 +0.37(+2.89%)
Oct 03, 2017 13.01 13.10 12.66 12.81 77,308 -0.16(-1.23%)
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.