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 (%)
Sep 28, 2018	1.950	1.950	1.730	1.770	133,000	-0.21(-10.61%)
Sep 27, 2018	2.240	2.240	1.925	1.980	213,773	-0.29(-12.78%)
Sep 26, 2018	2.280	2.460	2.100	2.270	255,073	-0.20(-8.10%)
Sep 25, 2018	2.300	2.500	2.100	2.470	690,181	+0.18(+7.86%)
Sep 24, 2018	1.810	2.370	1.600	2.290	674,266	+0.17(+8.02%)
Sep 21, 2018	2.660	3.000	1.810	2.120	2,968,000	-0.23(-9.79%)
Sep 20, 2018	1.110	2.600	1.110	2.350	6,307,478	+1.28(+119.63%)
Sep 19, 2018	0.8300	1.100	0.8300	1.070	280,220	+0.19(+21.84%)
Sep 18, 2018	0.9500	0.9500	0.7600	0.8782	209,262	-0.09(-8.96%)
Sep 17, 2018	1.020	1.030	0.9500	0.9646	141,325	-0.08(-7.25%)
Sep 14, 2018	1.090	1.090	1.040	1.040	51,200	-0.07(-6.31%)
Sep 13, 2018	1.040	1.200	1.010	1.110	303,037	+0.08(+7.77%)
Sep 12, 2018	1.100	1.100	1.010	1.030	215,027	-0.08(-7.21%)
Sep 11, 2018	1.220	1.232	0.9900	1.110	341,034	-0.15(-11.90%)
Sep 10, 2018	1.540	1.540	1.240	1.260	412,477	-0.30(-19.23%)
Sep 07, 2018	1.720	1.810	1.510	1.560	812,000	-0.53(-25.36%)
Sep 06, 2018	2.170	2.350	2.020	2.090	332,040	-0.06(-2.79%)
Sep 05, 2018	2.010	2.180	2.000	2.150	72,757	+0.15(+7.50%)

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.