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%)
Aug 01, 2017 16.95 17.53 16.80 16.96 20,126 +0.06(+0.36%)
Jul 31, 2017 17.02 17.23 16.73 16.90 63,569 -0.12(-0.71%)
Jul 28, 2017 17.31 17.31 16.85 17.02 33,045 -0.18(-1.05%)
Jul 27, 2017 17.34 17.67 16.90 17.20 35,594 -0.07(-0.41%)
Jul 26, 2017 17.18 17.58 17.07 17.27 38,885 +0.10(+0.58%)
Jul 25, 2017 17.22 17.84 17.05 17.17 42,897 +0.05(+0.29%)
Jul 24, 2017 17.07 17.64 17.06 17.12 72,975 +0.11(+0.65%)
Jul 21, 2017 17.15 17.61 16.81 17.01 51,323 +0.01(+0.06%)
Jul 20, 2017 16.55 17.13 16.38 17.00 111,480 +0.44(+2.66%)
Jul 19, 2017 16.78 17.10 16.43 16.56 50,824 -0.19(-1.13%)
Jul 18, 2017 17.05 17.52 16.70 16.75 28,978 -0.35(-2.05%)
Jul 17, 2017 16.90 17.26 16.90 17.10 32,487 +0.19(+1.12%)
Jul 14, 2017 16.96 16.96 16.83 16.91 24,572 -0.05(-0.29%)
Jul 13, 2017 17.19 17.26 16.71 16.96 27,127 -0.17(-0.99%)
Jul 12, 2017 16.65 17.51 16.51 17.13 20,848 +0.65(+3.94%)
Jul 11, 2017 16.20 16.68 16.01 16.48 28,145 +0.35(+2.17%)
Jul 10, 2017 15.64 16.35 15.59 16.13 35,666 +0.49(+3.13%)
Jul 07, 2017 15.68 15.82 15.42 15.64 21,610 +0.00(+0.00%)
Jul 06, 2017 15.04 15.99 14.73 15.64 47,282 +0.60(+3.99%)
Jul 05, 2017 15.43 15.55 14.90 15.04 23,651 -0.40(-2.59%)
Jul 03, 2017 15.40 15.56 15.30 15.44 24,457 +0.08(+0.52%)
Jun 30, 2017 15.66 15.66 14.70 15.36 28,226 +0.01(+0.07%)
Jun 29, 2017 15.42 15.69 15.34 15.35 31,364 -0.06(-0.39%)
Jun 28, 2017 15.32 15.74 15.26 15.41 24,526 +0.15(+0.98%)
Jun 27, 2017 15.03 15.55 15.03 15.26 43,351 +0.16(+1.06%)
Jun 26, 2017 15.22 15.55 15.09 15.10 33,686 -0.11(-0.72%)
Jun 23, 2017 15.03 15.41 14.65 15.21 193,743 +0.21(+1.40%)
Jun 22, 2017 14.75 15.19 14.51 15.00 24,019 +0.25(+1.69%)
Jun 21, 2017 15.10 15.46 14.48 14.75 41,724 -0.27(-1.80%)
Jun 20, 2017 15.31 15.31 14.38 15.02 31,555 -0.41(-2.66%)
Jun 19, 2017 14.84 15.51 14.84 15.43 26,255 +0.57(+3.84%)
Jun 16, 2017 14.80 15.07 14.61 14.86 71,383 +0.07(+0.47%)
Jun 15, 2017 14.93 14.93 14.66 14.79 18,789 -0.26(-1.73%)
Jun 14, 2017 15.10 15.27 14.90 15.05 23,068 -0.06(-0.40%)
Jun 13, 2017 14.80 15.39 14.75 15.11 30,196 +0.30(+2.03%)
Jun 12, 2017 14.94 15.02 14.55 14.81 101,762 -0.02(-0.13%)
Jun 09, 2017 13.81 14.85 13.81 14.83 34,742 +1.04(+7.54%)
Jun 08, 2017 13.08 13.93 13.06 13.79 20,051 +0.64(+4.87%)
Jun 07, 2017 13.36 13.51 12.94 13.15 38,518 -0.21(-1.57%)
Jun 06, 2017 13.95 13.98 13.28 13.36 23,489 -0.57(-4.09%)
Jun 05, 2017 14.76 14.81 13.90 13.93 23,714 -0.89(-6.01%)
Jun 02, 2017 15.01 15.03 13.93 14.82 36,432 +0.65(+4.59%)
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.