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%)
Mar 01, 2017 17.00 17.00 15.37 15.92 95,861 -0.13(-0.81%)
Feb 28, 2017 16.46 16.46 15.90 16.05 66,686 -0.51(-3.08%)
Feb 27, 2017 16.25 16.60 16.20 16.56 41,313 +0.26(+1.60%)
Feb 24, 2017 16.55 17.28 16.17 16.30 37,244 -0.48(-2.86%)
Feb 23, 2017 16.95 16.95 16.64 16.78 45,063 -0.08(-0.47%)
Feb 22, 2017 16.74 16.86 16.66 16.86 37,388 +0.05(+0.30%)
Feb 21, 2017 16.60 16.85 16.27 16.81 61,635 +0.40(+2.44%)
Feb 17, 2017 16.41 16.41 16.41 0 -0.67(-3.92%)
Feb 16, 2017 16.87 17.50 16.50 17.08 109,235 +0.29(+1.73%)
Feb 15, 2017 16.98 16.98 16.60 16.79 23,165 -0.23(-1.35%)
Feb 14, 2017 16.81 17.10 15.19 17.02 27,940 +0.11(+0.65%)
Feb 13, 2017 16.40 16.98 16.33 16.91 34,601 +0.71(+4.38%)
Feb 10, 2017 15.92 16.48 15.84 16.20 28,203 +0.41(+2.60%)
Feb 09, 2017 15.49 16.11 15.21 15.79 57,296 -0.02(-0.13%)
Feb 08, 2017 15.86 15.88 14.51 15.81 34,232 -0.15(-0.94%)
Feb 07, 2017 15.74 16.19 15.47 15.96 45,135 +0.33(+2.11%)
Feb 06, 2017 15.53 15.73 15.20 15.63 27,562 +0.01(+0.06%)
Feb 03, 2017 15.30 15.77 15.21 15.62 18,372 +0.49(+3.24%)
Feb 02, 2017 15.35 15.52 14.97 15.13 32,992 -0.30(-1.94%)
Feb 01, 2017 15.61 15.97 15.14 15.43 24,873 -0.06(-0.39%)
Jan 31, 2017 15.34 15.57 15.14 15.49 43,138 +0.00(+0.00%)
Jan 30, 2017 15.65 15.71 15.16 15.49 30,218 -0.10(-0.64%)
Jan 27, 2017 15.45 15.94 15.39 15.59 30,604 +0.10(+0.65%)
Jan 26, 2017 16.27 16.73 15.42 15.49 50,504 -0.87(-5.32%)
Jan 25, 2017 16.02 16.47 15.00 16.36 28,268 +0.46(+2.89%)
Jan 24, 2017 15.71 15.96 15.42 15.90 33,551 +0.21(+1.34%)
Jan 23, 2017 15.81 15.96 15.46 15.69 34,168 -0.29(-1.81%)
Jan 20, 2017 15.95 16.24 15.78 15.98 30,680 -0.07(-0.44%)
Jan 19, 2017 16.10 16.13 15.81 16.05 39,925 +0.00(+0.00%)
Jan 18, 2017 15.79 16.36 15.70 16.05 40,288 +0.29(+1.84%)
Jan 17, 2017 16.81 16.81 15.68 15.76 40,587 -1.16(-6.86%)
Jan 13, 2017 16.92 16.92 16.92 0 +0.41(+2.48%)
Jan 12, 2017 17.16 17.46 16.40 16.51 38,808 -0.92(-5.28%)
Jan 11, 2017 17.06 17.56 17.06 17.43 31,985 +0.14(+0.81%)
Jan 10, 2017 16.96 17.35 16.82 17.29 35,593 +0.25(+1.47%)
Jan 09, 2017 17.17 17.17 16.73 17.04 27,157 -0.13(-0.76%)
Jan 06, 2017 17.21 17.48 17.03 17.17 35,192 +0.03(+0.18%)
Jan 05, 2017 17.49 17.74 16.77 17.14 38,211 -0.49(-2.78%)
Jan 04, 2017 17.41 17.75 16.95 17.63 45,258 +0.31(+1.79%)
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.