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 (%)
Oct 31, 2018 0.9700 0.9700 0.9100 0.9600 161,905 -0.00(-0.22%)
Oct 30, 2018 0.9900 1.030 0.9180 0.9621 78,657 -0.04(-3.67%)
Oct 29, 2018 1.100 1.170 0.9521 0.9988 622,864 -0.08(-7.52%)
Oct 26, 2018 1.060 1.100 1.040 1.080 100,700 +0.02(+1.89%)
Oct 25, 2018 1.040 1.120 1.020 1.060 238,341 -0.04(-3.64%)
Oct 24, 2018 1.000 1.190 1.000 1.100 365,799 +0.12(+11.96%)
Oct 23, 2018 0.9800 1.010 0.9600 0.9825 172,283 -0.03(-2.72%)
Oct 22, 2018 1.070 1.080 0.9802 1.010 541,151 -0.07(-6.91%)
Oct 19, 2018 1.050 1.330 1.050 1.085 400,400 +0.03(+3.33%)
Oct 18, 2018 1.130 1.260 0.8801 1.050 354,845 -0.08(-7.08%)
Oct 17, 2018 1.230 1.245 1.100 1.130 256,560 -0.10(-8.13%)
Oct 16, 2018 1.200 1.330 1.090 1.230 1,183,446 +0.17(+16.04%)
Oct 15, 2018 1.290 1.296 1.060 1.060 174,375 -0.24(-18.46%)
Oct 12, 2018 1.280 1.430 1.250 1.300 150,600 +0.08(+6.56%)
Oct 11, 2018 1.290 1.310 1.210 1.220 61,257 -0.11(-8.27%)
Oct 10, 2018 1.430 1.460 1.320 1.330 52,414 -0.10(-6.99%)
Oct 09, 2018 1.520 1.603 1.420 1.430 60,661 -0.10(-6.54%)
Oct 08, 2018 1.620 1.620 1.450 1.530 108,213 -0.10(-6.13%)
Oct 05, 2018 1.730 1.730 1.600 1.630 106,900 -0.11(-6.32%)
Oct 04, 2018 1.830 2.085 1.630 1.740 207,064 -0.08(-4.40%)
Oct 03, 2018 1.800 1.910 1.800 1.820 75,611 +0.05(+2.82%)
Oct 02, 2018 1.700 1.900 1.680 1.770 88,803 +0.09(+5.36%)
Oct 01, 2018 1.710 1.790 1.680 1.680 88,625 -0.09(-5.08%)
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%)
Sep 04, 2018 2.040 2.110 1.903 2.000 168,439 -0.05(-2.44%)
Aug 31, 2018 2.050 2.050 2.050 0 -0.21(-9.29%)
Aug 30, 2018 2.580 2.660 2.260 2.260 127,892 -0.39(-14.72%)
Aug 29, 2018 2.760 2.760 2.630 2.650 62,324 -0.11(-3.99%)
Aug 28, 2018 2.910 2.990 2.690 2.760 81,564 -0.15(-5.15%)
Aug 27, 2018 2.840 2.990 2.840 2.910 52,547 +0.08(+2.83%)
Aug 24, 2018 2.770 2.920 2.770 2.830 38,200 +0.04(+1.43%)
Aug 23, 2018 2.900 2.900 2.750 2.790 50,894 -0.10(-3.46%)
Aug 22, 2018 2.820 2.890 2.790 2.890 30,137 +0.08(+2.85%)
Aug 21, 2018 3.140 3.140 2.740 2.810 104,255 -0.21(-6.95%)
Aug 20, 2018 2.810 3.120 2.810 3.020 90,438 +0.23(+8.24%)
Aug 17, 2018 2.750 2.870 2.650 2.790 118,300 +0.13(+4.89%)
Aug 16, 2018 2.500 2.950 2.488 2.660 214,898 +0.24(+9.92%)
Aug 15, 2018 2.260 2.480 2.250 2.420 96,943 +0.13(+5.68%)
Aug 14, 2018 2.420 2.430 2.290 2.290 73,263 -0.14(-5.76%)
Aug 13, 2018 2.500 2.520 2.260 2.430 109,747 -0.09(-3.57%)
Aug 10, 2018 2.520 2.550 2.500 2.520 67,500 +0.01(+0.40%)
Aug 09, 2018 2.620 2.630 2.500 2.510 67,867 -0.09(-3.46%)
Aug 08, 2018 2.820 2.820 2.580 2.600 112,061 -0.22(-7.80%)
Aug 07, 2018 2.750 2.900 2.750 2.820 69,638 +0.05(+1.81%)
Aug 06, 2018 3.080 3.080 2.750 2.770 134,551 -0.31(-10.06%)
Aug 03, 2018 3.110 3.230 2.930 3.080 161,600 +0.09(+3.01%)
Aug 02, 2018 2.790 3.060 2.770 2.990 145,731 +0.16(+5.65%)
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.