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, 2019 0.5216 0.5390 0.5101 0.5201 31,120 -0.01(-1.87%)
Jan 30, 2019 0.5500 0.5600 0.5200 0.5300 69,532 +0.00(+0.63%)
Jan 29, 2019 0.6300 0.6320 0.5267 0.5267 184,836 -0.07(-12.06%)
Jan 28, 2019 0.6200 0.6700 0.5750 0.5989 259,066 -0.01(-1.82%)
Jan 25, 2019 0.6000 0.6100 0.5600 0.6100 138,400 +0.02(+3.39%)
Jan 24, 2019 0.5700 0.6000 0.5300 0.5900 103,626 +0.05(+9.08%)
Jan 23, 2019 0.5600 0.6400 0.5317 0.5409 137,198 +0.00(+0.17%)
Jan 22, 2019 0.5800 0.6199 0.5000 0.5400 135,100 -0.07(-11.48%)
Jan 18, 2019 0.4500 0.7400 0.4400 0.6100 686,100 +0.18(+42.79%)
Jan 17, 2019 0.4370 0.4497 0.4100 0.4272 261,305 +0.03(+6.51%)
Jan 16, 2019 0.4221 0.4400 0.3800 0.4011 78,874 -0.05(-10.83%)
Jan 15, 2019 0.4500 0.4500 0.4171 0.4498 21,583 +0.03(+7.10%)
Jan 14, 2019 0.4400 0.4500 0.4200 0.4200 53,203 -0.04(-8.70%)
Jan 11, 2019 0.4590 0.4600 0.4350 0.4600 31,500 +0.02(+5.26%)
Jan 10, 2019 0.4546 0.4977 0.4300 0.4370 39,511 +0.00(+0.46%)
Jan 09, 2019 0.4770 0.5264 0.4100 0.4350 94,836 -0.03(-7.41%)
Jan 08, 2019 0.3700 0.4700 0.3520 0.4698 171,255 +0.10(+26.90%)
Jan 07, 2019 0.4200 0.4200 0.3520 0.3702 70,840 -0.04(-9.71%)
Jan 04, 2019 0.4100 0.4500 0.3800 0.4100 137,700 +0.02(+5.13%)
Jan 03, 2019 0.4400 0.5900 0.3800 0.3900 778,411 -0.05(-11.16%)
Jan 02, 2019 0.3900 0.4800 0.3300 0.4390 245,502 +0.05(+12.56%)
Dec 31, 2018 0.3100 0.4000 0.3000 0.3900 814,600 +0.08(+25.81%)
Dec 28, 2018 0.3600 0.4300 0.2500 0.3100 1,197,400 -0.05(-14.60%)
Dec 27, 2018 0.4273 0.4283 0.3400 0.3630 219,723 -0.04(-10.81%)
Dec 26, 2018 0.4416 0.4500 0.3431 0.4070 234,969 -0.01(-3.10%)
Dec 24, 2018 0.4800 0.4800 0.4100 0.4200 84,600 -0.03(-6.67%)
Dec 21, 2018 0.4400 0.4850 0.4400 0.4500 45,000 -0.04(-8.16%)
Dec 20, 2018 0.5300 0.5381 0.4500 0.4900 260,002 -0.04(-7.53%)
Dec 19, 2018 0.5500 0.5680 0.5000 0.5299 372,986 -0.05(-8.86%)
Dec 18, 2018 0.6007 0.6760 0.5020 0.5814 105,557 -0.04(-5.92%)
Dec 17, 2018 0.6329 0.6450 0.6007 0.6180 32,155 -0.01(-1.90%)
Dec 14, 2018 0.6300 0.6800 0.6100 0.6300 82,700 -0.05(-7.62%)
Dec 13, 2018 0.7295 0.7295 0.6051 0.6820 44,419 -0.04(-5.26%)
Dec 12, 2018 0.7299 0.8000 0.6007 0.7199 140,636 -0.00(-0.57%)
Dec 11, 2018 0.8299 0.8300 0.7015 0.7240 65,207 -0.07(-8.45%)
Dec 10, 2018 0.7400 0.8200 0.7000 0.7908 132,969 +0.02(+2.70%)
Dec 07, 2018 0.8200 0.8200 0.7700 0.7700 65,800 -0.01(-1.28%)
Dec 06, 2018 0.8600 0.8698 0.7007 0.7800 91,051 -0.07(-8.24%)
Dec 04, 2018 0.8500 0.8800 0.8500 0.8500 76,900 -0.02(-2.30%)
Dec 03, 2018 0.9300 0.9650 0.8100 0.8700 137,835 -0.12(-12.12%)
Nov 30, 2018 0.9900 1.050 0.9700 0.9900 244,800 +0.02(+2.11%)
Nov 29, 2018 0.8861 0.9900 0.8861 0.9695 93,050 +0.09(+10.17%)
Nov 28, 2018 0.8800 0.9280 0.8700 0.8800 103,923 +0.00(+0.00%)
Nov 27, 2018 0.8800 0.9080 0.8600 0.8800 55,069 -0.01(-1.12%)
Nov 26, 2018 0.9280 0.9600 0.8820 0.8900 17,541 +0.01(+1.14%)
Nov 23, 2018 0.9100 0.9500 0.8500 0.8800 47,600 +0.00(+0.40%)
Nov 21, 2018 0.8765 0.8765 0.8765 0 -0.02(-2.60%)
Nov 20, 2018 0.8800 0.9935 0.8500 0.8999 157,388 +0.01(+0.66%)
Nov 19, 2018 0.9345 1.020 0.8600 0.8940 106,334 +0.00(+0.45%)
Nov 16, 2018 0.8700 0.9900 0.8700 0.8900 41,300 +0.04(+4.71%)
Nov 15, 2018 0.9300 0.9900 0.8500 0.8500 146,216 -0.10(-10.85%)
Nov 14, 2018 1.000 1.050 0.9100 0.9535 47,059 -0.04(-4.11%)
Nov 13, 2018 1.050 1.090 0.9900 0.9944 39,275 -0.02(-1.54%)
Nov 12, 2018 1.040 1.090 1.010 1.010 36,120 -0.05(-4.72%)
Nov 09, 2018 1.100 1.120 1.060 1.060 44,000 -0.02(-1.85%)
Nov 08, 2018 1.100 1.163 1.050 1.080 75,561 -0.04(-3.57%)
Nov 07, 2018 1.170 1.200 1.070 1.120 52,050 -0.04(-3.45%)
Nov 06, 2018 1.110 1.230 1.040 1.160 234,993 +0.05(+4.50%)
Nov 05, 2018 1.030 1.170 0.9900 1.110 979,031 -0.02(-1.77%)
Nov 02, 2018 1.140 1.210 1.080 1.130 177,400 +0.01(+0.89%)
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.