Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.02	17.23	16.73	16.90	63,569	-0.12(-0.71%)
Jul 28, 2017	17.31	17.31	16.85	17.02	33,045	-0.18(-1.05%)
Jul 27, 2017	17.34	17.67	16.90	17.20	35,594	-0.07(-0.41%)
Jul 26, 2017	17.18	17.58	17.07	17.27	38,885	+0.10(+0.58%)
Jul 25, 2017	17.22	17.84	17.05	17.17	42,897	+0.05(+0.29%)
Jul 24, 2017	17.07	17.64	17.06	17.12	72,975	+0.11(+0.65%)
Jul 21, 2017	17.15	17.61	16.81	17.01	51,323	+0.01(+0.06%)
Jul 20, 2017	16.55	17.13	16.38	17.00	111,480	+0.44(+2.66%)
Jul 19, 2017	16.78	17.10	16.43	16.56	50,824	-0.19(-1.13%)
Jul 18, 2017	17.05	17.52	16.70	16.75	28,978	-0.35(-2.05%)
Jul 17, 2017	16.90	17.26	16.90	17.10	32,487	+0.19(+1.12%)
Jul 14, 2017	16.96	16.96	16.83	16.91	24,572	-0.05(-0.29%)
Jul 13, 2017	17.19	17.26	16.71	16.96	27,127	-0.17(-0.99%)
Jul 12, 2017	16.65	17.51	16.51	17.13	20,848	+0.65(+3.94%)
Jul 11, 2017	16.20	16.68	16.01	16.48	28,145	+0.35(+2.17%)
Jul 10, 2017	15.64	16.35	15.59	16.13	35,666	+0.49(+3.13%)
Jul 07, 2017	15.68	15.82	15.42	15.64	21,610	+0.00(+0.00%)
Jul 06, 2017	15.04	15.99	14.73	15.64	47,282	+0.60(+3.99%)
Jul 05, 2017	15.43	15.55	14.90	15.04	23,651	-0.40(-2.59%)

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.