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, 2017 11.55 11.93 11.15 11.25 43,552 -0.20(-1.75%)
Oct 30, 2017 11.25 11.53 10.29 11.45 55,127 +0.13(+1.15%)
Oct 27, 2017 11.10 11.40 10.67 11.32 38,742 +0.39(+3.57%)
Oct 26, 2017 11.49 11.56 10.89 10.93 62,267 -0.47(-4.12%)
Oct 25, 2017 11.57 11.74 11.25 11.40 61,551 -0.44(-3.72%)
Oct 24, 2017 12.20 12.20 11.76 11.84 31,006 -0.25(-2.07%)
Oct 23, 2017 12.50 12.50 11.95 12.09 34,050 -0.33(-2.66%)
Oct 20, 2017 12.92 12.92 12.33 12.42 24,570 -0.24(-1.90%)
Oct 19, 2017 12.74 12.96 12.24 12.66 23,153 -0.13(-1.02%)
Oct 18, 2017 12.97 13.03 12.76 12.79 76,781 -0.10(-0.78%)
Oct 17, 2017 12.91 13.14 12.72 12.89 34,731 -0.01(-0.08%)
Oct 16, 2017 12.93 13.57 12.80 12.90 62,652 -0.02(-0.15%)
Oct 13, 2017 13.09 13.16 12.25 12.92 64,535 -0.16(-1.22%)
Oct 12, 2017 13.53 13.67 12.90 13.08 51,071 -0.52(-3.82%)
Oct 11, 2017 13.60 13.97 13.40 13.60 74,814 +0.04(+0.29%)
Oct 10, 2017 13.40 14.04 13.40 13.56 61,844 +0.22(+1.65%)
Oct 09, 2017 13.99 14.12 13.11 13.34 193,817 -0.66(-4.71%)
Oct 06, 2017 13.70 14.15 13.42 14.00 84,684 +0.29(+2.12%)
Oct 05, 2017 13.25 13.80 13.20 13.71 37,729 +0.53(+4.02%)
Oct 04, 2017 12.80 13.38 12.80 13.18 46,729 +0.37(+2.89%)
Oct 03, 2017 13.01 13.10 12.66 12.81 77,308 -0.16(-1.23%)
Oct 02, 2017 13.07 13.38 12.80 12.97 51,649 -0.07(-0.54%)
Sep 29, 2017 12.70 13.16 12.70 13.04 65,306 +0.35(+2.76%)
Sep 28, 2017 12.54 13.07 12.46 12.69 37,690 +0.24(+1.93%)
Sep 27, 2017 11.90 12.58 11.90 12.45 44,828 +0.58(+4.89%)
Sep 26, 2017 11.73 12.06 11.66 11.87 70,947 +0.18(+1.54%)
Sep 25, 2017 11.59 11.82 11.35 11.69 57,555 +0.10(+0.86%)
Sep 22, 2017 11.30 11.60 11.30 11.59 50,372 +0.26(+2.29%)
Sep 21, 2017 11.50 11.57 11.16 11.33 58,229 -0.17(-1.48%)
Sep 20, 2017 10.98 11.57 10.78 11.50 53,580 +0.52(+4.74%)
Sep 19, 2017 10.51 11.67 10.51 10.98 78,859 +0.58(+5.58%)
Sep 18, 2017 9.970 10.63 9.970 10.40 64,494 +0.47(+4.73%)
Sep 15, 2017 9.950 9.990 9.850 9.930 146,504 +0.00(+0.00%)
Sep 14, 2017 10.04 10.21 9.875 9.930 31,674 -0.19(-1.88%)
Sep 13, 2017 9.940 10.47 9.940 10.12 33,073 +0.18(+1.81%)
Sep 12, 2017 9.800 10.25 9.750 9.940 64,518 +0.17(+1.74%)
Sep 11, 2017 9.730 9.890 9.580 9.770 126,664 +0.23(+2.41%)
Sep 08, 2017 9.460 9.750 9.360 9.540 66,197 +0.14(+1.49%)
Sep 07, 2017 9.660 9.660 9.360 9.400 36,294 -0.26(-2.69%)
Sep 06, 2017 9.410 9.710 9.280 9.660 25,729 +0.25(+2.66%)
Sep 05, 2017 9.910 10.12 9.110 9.410 88,698 -0.72(-7.11%)
Sep 01, 2017 9.990 10.14 9.680 10.13 50,502 +0.20(+2.01%)
Aug 31, 2017 10.03 10.30 9.900 9.930 63,062 -0.05(-0.50%)
Aug 30, 2017 9.940 10.11 9.940 9.980 58,541 +0.06(+0.60%)
Aug 29, 2017 10.07 10.09 8.871 9.920 24,992 -0.20(-1.98%)
Aug 28, 2017 10.29 10.60 10.00 10.12 58,572 +0.02(+0.20%)
Aug 25, 2017 10.65 10.69 10.03 10.10 46,724 -0.51(-4.81%)
Aug 24, 2017 10.69 10.78 10.55 10.61 48,187 +0.01(+0.09%)
Aug 23, 2017 10.78 10.97 10.56 10.60 64,009 -0.32(-2.93%)
Aug 22, 2017 10.91 11.04 10.75 10.92 22,691 +0.09(+0.83%)
Aug 21, 2017 11.09 11.15 10.70 10.83 76,173 -0.27(-2.43%)
Aug 18, 2017 11.44 11.48 10.89 11.10 68,950 -0.43(-3.73%)
Aug 17, 2017 11.56 11.68 11.50 11.53 64,873 -0.13(-1.11%)
Aug 16, 2017 11.65 11.66 11.43 11.66 70,703 -0.10(-0.85%)
Aug 15, 2017 11.75 11.78 11.60 11.76 43,848 -0.04(-0.34%)
Aug 14, 2017 11.70 12.10 11.55 11.80 42,935 +0.19(+1.64%)
Aug 11, 2017 11.51 12.04 11.36 11.61 74,999 -0.56(-4.60%)
Aug 10, 2017 14.00 14.39 11.71 12.17 82,785 -3.22(-20.92%)
Aug 09, 2017 16.24 16.24 15.23 15.39 14,936 -1.06(-6.44%)
Aug 08, 2017 15.87 16.54 15.66 16.45 61,660 +0.60(+3.79%)
Aug 07, 2017 16.80 16.94 15.78 15.85 32,363 -1.01(-5.99%)
Aug 04, 2017 17.37 17.37 16.85 16.86 18,626 -0.08(-0.47%)
Aug 03, 2017 17.15 17.15 16.90 16.94 20,388 +0.06(+0.36%)
Aug 02, 2017 16.95 17.08 16.84 16.88 26,912 -0.08(-0.47%)
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.