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 (%)
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%)

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.