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 (%)
Mar 31, 2017 13.80 14.37 13.73 14.13 31,698 +0.33(+2.39%)
Mar 30, 2017 13.76 13.84 13.58 13.80 33,735 +0.10(+0.73%)
Mar 29, 2017 14.15 14.26 13.61 13.70 54,720 -0.55(-3.86%)
Mar 28, 2017 14.16 14.33 14.15 14.25 19,388 -0.01(-0.07%)
Mar 27, 2017 14.14 14.33 13.99 14.26 32,556 +0.01(+0.07%)
Mar 24, 2017 14.29 14.40 13.97 14.25 33,734 -0.04(-0.28%)
Mar 23, 2017 14.32 14.65 14.15 14.29 32,415 -0.11(-0.76%)
Mar 22, 2017 14.97 15.12 14.10 14.40 64,081 -0.54(-3.61%)
Mar 21, 2017 15.26 15.45 14.75 14.94 37,405 -0.13(-0.86%)
Mar 20, 2017 15.07 15.18 14.84 15.07 17,033 +0.11(+0.74%)
Mar 17, 2017 14.99 15.50 14.28 14.96 169,170 -0.09(-0.60%)
Mar 16, 2017 15.26 15.34 14.91 15.05 32,094 -0.16(-1.05%)
Mar 15, 2017 14.97 15.48 14.91 15.21 34,279 +0.34(+2.29%)
Mar 14, 2017 15.02 15.08 14.63 14.87 38,682 -0.18(-1.20%)
Mar 13, 2017 15.03 15.30 14.88 15.05 47,571 +0.08(+0.53%)
Mar 10, 2017 15.04 15.15 14.66 14.97 59,914 +0.17(+1.15%)
Mar 09, 2017 15.09 15.30 14.72 14.80 31,127 -0.30(-1.99%)
Mar 08, 2017 15.13 15.20 14.83 15.10 48,739 -0.04(-0.26%)
Mar 07, 2017 14.95 15.28 14.75 15.14 40,013 +0.15(+1.00%)
Mar 06, 2017 15.12 15.13 14.58 14.99 83,335 -0.21(-1.38%)
Mar 03, 2017 15.79 15.79 15.18 15.20 52,629 -0.63(-3.98%)
Mar 02, 2017 15.92 16.35 14.88 15.83 83,100 -0.09(-0.57%)
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.