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 (%)
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.