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 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%)
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.