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 (%)
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%)
Dec 01, 2017 11.80 12.04 11.09 11.83 32,659 -0.21(-1.74%)
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%)
Nov 01, 2017 11.26 11.60 10.90 11.17 25,816 -0.08(-0.71%)
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%)
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.