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 (%)
Nov 30, 2017 12.50 12.50 11.92 12.04 27,641 -0.40(-3.22%)
Nov 29, 2017 12.71 12.77 12.14 12.44 37,525 -0.18(-1.43%)
Nov 28, 2017 11.45 12.82 11.19 12.62 47,456 +1.27(+11.19%)
Nov 27, 2017 12.00 12.18 11.20 11.35 34,890 -0.62(-5.18%)
Nov 24, 2017 12.15 12.15 11.56 11.97 8,886 -0.08(-0.66%)
Nov 22, 2017 12.03 12.60 11.85 12.05 25,364 -0.28(-2.27%)
Nov 21, 2017 12.41 12.89 11.97 12.33 44,475 -0.03(-0.24%)
Nov 20, 2017 12.06 12.65 11.77 12.36 42,889 +0.30(+2.49%)
Nov 17, 2017 11.69 12.34 11.38 12.06 21,158 +0.29(+2.46%)
Nov 16, 2017 11.64 12.07 11.33 11.77 28,701 +0.18(+1.55%)
Nov 15, 2017 11.52 11.88 11.29 11.59 33,054 -0.06(-0.52%)
Nov 14, 2017 11.67 12.01 11.26 11.65 27,286 -0.03(-0.26%)
Nov 13, 2017 11.97 11.97 11.37 11.68 23,514 -0.33(-2.75%)
Nov 10, 2017 12.33 12.49 11.71 12.01 29,227 -0.33(-2.67%)
Nov 09, 2017 12.35 12.54 11.77 12.34 29,889 -0.13(-1.04%)
Nov 08, 2017 12.50 12.74 11.77 12.47 67,357 -0.03(-0.24%)
Nov 07, 2017 12.94 12.99 12.42 12.50 41,911 -0.45(-3.47%)
Nov 06, 2017 11.83 13.19 11.83 12.95 900,105 +1.13(+9.56%)
Nov 03, 2017 12.02 12.02 11.16 11.82 44,204 +0.56(+4.97%)
Nov 02, 2017 11.18 11.54 11.06 11.26 22,478 +0.09(+0.81%)
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.