Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.49	11.49	11.49	0	-0.50(-4.17%)
Dec 28, 2017	11.65	12.07	11.50	11.99	73,171	+0.27(+2.30%)
Dec 27, 2017	11.89	12.40	11.64	11.72	40,785	-0.33(-2.74%)
Dec 26, 2017	11.50	12.23	11.40	12.05	53,931	+0.62(+5.42%)
Dec 22, 2017	11.75	11.75	11.31	11.43	27,642	-0.33(-2.81%)
Dec 21, 2017	11.98	12.03	11.40	11.76	63,203	-0.22(-1.84%)
Dec 20, 2017	11.93	12.37	11.64	11.98	112,695	+0.17(+1.44%)
Dec 19, 2017	12.50	12.79	11.27	11.81	86,250	-0.68(-5.44%)
Dec 18, 2017	11.22	12.67	10.99	12.49	108,315	+1.33(+11.92%)
Dec 15, 2017	10.43	11.32	10.43	11.16	199,230	+0.78(+7.51%)
Dec 14, 2017	10.74	11.21	10.17	10.38	53,656	-0.36(-3.35%)
Dec 13, 2017	10.58	11.62	10.52	10.74	102,088	+0.26(+2.48%)
Dec 12, 2017	11.00	11.51	10.27	10.48	99,736	-0.43(-3.94%)
Dec 11, 2017	10.99	12.01	10.58	10.91	939,300	-0.01(-0.09%)
Dec 08, 2017	11.00	11.09	10.74	10.92	38,875	+0.02(+0.18%)
Dec 07, 2017	10.93	11.01	10.77	10.90	37,802	-0.29(-2.59%)
Dec 06, 2017	11.36	11.67	11.02	11.19	24,234	-0.18(-1.58%)
Dec 05, 2017	11.64	11.70	11.31	11.37	25,465	-0.25(-2.15%)
Dec 04, 2017	11.90	11.90	11.56	11.62	44,851	-0.21(-1.78%)

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.