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 (%)
Jan 31, 2018 10.02 10.13 9.250 9.430 73,874 -0.48(-4.84%)
Jan 30, 2018 10.20 10.20 9.840 9.910 53,634 -0.44(-4.25%)
Jan 29, 2018 10.44 10.49 10.02 10.35 51,166 -0.12(-1.15%)
Jan 26, 2018 10.51 10.69 10.35 10.47 41,331 +0.00(+0.00%)
Jan 25, 2018 10.50 10.53 10.18 10.47 32,032 +0.06(+0.58%)
Jan 24, 2018 10.63 10.69 10.40 10.41 67,656 -0.19(-1.79%)
Jan 23, 2018 10.52 10.63 10.38 10.60 20,646 +0.05(+0.47%)
Jan 22, 2018 10.56 10.59 10.38 10.55 30,058 -0.02(-0.19%)
Jan 19, 2018 10.54 10.68 10.39 10.57 39,113 +0.04(+0.38%)
Jan 18, 2018 10.51 10.62 10.19 10.53 67,319 +0.02(+0.19%)
Jan 17, 2018 10.70 10.83 10.31 10.51 49,547 -0.01(-0.10%)
Jan 16, 2018 10.82 10.97 10.48 10.52 52,210 -0.17(-1.59%)
Jan 12, 2018 10.69 10.69 10.69 0 +0.01(+0.09%)
Jan 11, 2018 11.10 11.52 10.62 10.68 99,402 -0.40(-3.61%)
Jan 10, 2018 11.47 11.65 11.00 11.08 24,277 -0.24(-2.12%)
Jan 09, 2018 11.84 11.98 11.14 11.32 55,055 -0.51(-4.31%)
Jan 08, 2018 11.28 12.06 11.20 11.83 72,708 +0.56(+4.97%)
Jan 05, 2018 11.53 11.61 11.08 11.27 38,744 -0.26(-2.25%)
Jan 04, 2018 11.47 11.91 11.06 11.53 72,140 +0.10(+0.87%)
Jan 03, 2018 11.88 12.23 11.37 11.43 59,496 -0.40(-3.38%)
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.