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 (%)
Jun 30, 2017 15.66 15.66 14.70 15.36 28,226 +0.01(+0.07%)
Jun 29, 2017 15.42 15.69 15.34 15.35 31,364 -0.06(-0.39%)
Jun 28, 2017 15.32 15.74 15.26 15.41 24,526 +0.15(+0.98%)
Jun 27, 2017 15.03 15.55 15.03 15.26 43,351 +0.16(+1.06%)
Jun 26, 2017 15.22 15.55 15.09 15.10 33,686 -0.11(-0.72%)
Jun 23, 2017 15.03 15.41 14.65 15.21 193,743 +0.21(+1.40%)
Jun 22, 2017 14.75 15.19 14.51 15.00 24,019 +0.25(+1.69%)
Jun 21, 2017 15.10 15.46 14.48 14.75 41,724 -0.27(-1.80%)
Jun 20, 2017 15.31 15.31 14.38 15.02 31,555 -0.41(-2.66%)
Jun 19, 2017 14.84 15.51 14.84 15.43 26,255 +0.57(+3.84%)
Jun 16, 2017 14.80 15.07 14.61 14.86 71,383 +0.07(+0.47%)
Jun 15, 2017 14.93 14.93 14.66 14.79 18,789 -0.26(-1.73%)
Jun 14, 2017 15.10 15.27 14.90 15.05 23,068 -0.06(-0.40%)
Jun 13, 2017 14.80 15.39 14.75 15.11 30,196 +0.30(+2.03%)
Jun 12, 2017 14.94 15.02 14.55 14.81 101,762 -0.02(-0.13%)
Jun 09, 2017 13.81 14.85 13.81 14.83 34,742 +1.04(+7.54%)
Jun 08, 2017 13.08 13.93 13.06 13.79 20,051 +0.64(+4.87%)
Jun 07, 2017 13.36 13.51 12.94 13.15 38,518 -0.21(-1.57%)
Jun 06, 2017 13.95 13.98 13.28 13.36 23,489 -0.57(-4.09%)
Jun 05, 2017 14.76 14.81 13.90 13.93 23,714 -0.89(-6.01%)
Jun 02, 2017 15.01 15.03 13.93 14.82 36,432 +0.65(+4.59%)
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.