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 29, 2018 3.680 3.680 3.680 0 +0.04(+1.10%)
Mar 28, 2018 3.560 3.940 3.560 3.640 104,970 -0.27(-6.91%)
Mar 27, 2018 3.900 4.010 3.820 3.910 110,214 +0.01(+0.26%)
Mar 26, 2018 4.360 4.360 3.790 3.900 92,845 -0.37(-8.67%)
Mar 23, 2018 4.490 4.490 4.260 4.270 76,520 -0.21(-4.69%)
Mar 22, 2018 4.740 4.800 4.450 4.480 75,603 -0.31(-6.47%)
Mar 21, 2018 4.700 4.930 4.700 4.790 44,235 +0.08(+1.70%)
Mar 20, 2018 4.860 5.049 4.650 4.710 52,578 -0.13(-2.69%)
Mar 19, 2018 5.030 5.048 4.670 4.840 67,946 -0.21(-4.16%)
Mar 16, 2018 4.800 5.090 4.720 5.050 390,761 +0.25(+5.21%)
Mar 15, 2018 5.120 5.120 4.760 4.800 168,619 -0.32(-6.25%)
Mar 14, 2018 5.240 5.240 5.110 5.120 53,116 -0.11(-2.10%)
Mar 13, 2018 5.240 5.290 5.150 5.230 132,988 +0.03(+0.58%)
Mar 12, 2018 5.220 5.500 5.110 5.200 146,994 -0.01(-0.19%)
Mar 09, 2018 5.290 5.370 5.140 5.210 146,800 -0.03(-0.57%)
Mar 08, 2018 5.150 5.480 5.150 5.240 71,391 +0.03(+0.58%)
Mar 07, 2018 5.110 5.350 5.110 5.210 275,813 +0.06(+1.17%)
Mar 06, 2018 5.260 5.450 5.040 5.150 109,788 -0.08(-1.62%)
Mar 05, 2018 5.020 5.540 4.940 5.235 142,540 +0.17(+3.25%)
Mar 02, 2018 6.640 6.670 5.010 5.070 557,937 -1.60(-23.99%)
Mar 01, 2018 6.780 6.920 6.560 6.670 92,300 -0.13(-1.91%)
Feb 28, 2018 7.240 7.423 6.710 6.800 196,136 -0.45(-6.21%)
Feb 27, 2018 6.500 7.390 6.500 7.250 64,356 +0.73(+11.20%)
Feb 26, 2018 6.590 7.650 6.435 6.520 117,886 +0.02(+0.31%)
Feb 23, 2018 6.470 6.540 6.220 6.500 22,939 +0.09(+1.40%)
Feb 22, 2018 6.750 6.750 6.325 6.410 64,775 -0.32(-4.75%)
Feb 21, 2018 6.610 6.980 6.610 6.730 56,907 +0.12(+1.82%)
Feb 20, 2018 6.600 7.010 6.600 6.610 68,169 -0.02(-0.30%)
Feb 16, 2018 6.630 6.630 6.630 0 +0.18(+2.79%)
Feb 15, 2018 6.410 6.600 6.300 6.450 94,222 +0.11(+1.74%)
Feb 14, 2018 6.330 6.480 6.220 6.340 59,157 -0.08(-1.25%)
Feb 13, 2018 6.580 6.710 6.352 6.420 43,475 -0.26(-3.89%)
Feb 12, 2018 6.850 7.260 6.510 6.680 42,774 -0.14(-2.05%)
Feb 09, 2018 6.970 6.970 6.560 6.820 47,941 -0.04(-0.58%)
Feb 08, 2018 7.220 7.280 6.841 6.860 56,612 -0.41(-5.64%)
Feb 07, 2018 7.210 7.320 7.210 7.270 35,084 +0.09(+1.25%)
Feb 06, 2018 7.500 7.890 7.120 7.180 86,620 -0.67(-8.54%)
Feb 05, 2018 8.120 8.250 7.720 7.850 48,930 -0.38(-4.62%)
Feb 02, 2018 8.970 9.375 8.210 8.230 88,996 -0.85(-9.36%)
Feb 01, 2018 9.400 9.410 8.990 9.080 55,042 -0.35(-3.71%)
Jan 31, 2018 10.02 10.13 9.250 9.430 73,874 -0.48(-4.84%)
Jan 30, 2018 10.20 10.20 9.840 9.910 53,634 -0.44(-4.25%)
Jan 29, 2018 10.44 10.49 10.02 10.35 51,166 -0.12(-1.15%)
Jan 26, 2018 10.51 10.69 10.35 10.47 41,331 +0.00(+0.00%)
Jan 25, 2018 10.50 10.53 10.18 10.47 32,032 +0.06(+0.58%)
Jan 24, 2018 10.63 10.69 10.40 10.41 67,656 -0.19(-1.79%)
Jan 23, 2018 10.52 10.63 10.38 10.60 20,646 +0.05(+0.47%)
Jan 22, 2018 10.56 10.59 10.38 10.55 30,058 -0.02(-0.19%)
Jan 19, 2018 10.54 10.68 10.39 10.57 39,113 +0.04(+0.38%)
Jan 18, 2018 10.51 10.62 10.19 10.53 67,319 +0.02(+0.19%)
Jan 17, 2018 10.70 10.83 10.31 10.51 49,547 -0.01(-0.10%)
Jan 16, 2018 10.82 10.97 10.48 10.52 52,210 -0.17(-1.59%)
Jan 12, 2018 10.69 10.69 10.69 0 +0.01(+0.09%)
Jan 11, 2018 11.10 11.52 10.62 10.68 99,402 -0.40(-3.61%)
Jan 10, 2018 11.47 11.65 11.00 11.08 24,277 -0.24(-2.12%)
Jan 09, 2018 11.84 11.98 11.14 11.32 55,055 -0.51(-4.31%)
Jan 08, 2018 11.28 12.06 11.20 11.83 72,708 +0.56(+4.97%)
Jan 05, 2018 11.53 11.61 11.08 11.27 38,744 -0.26(-2.25%)
Jan 04, 2018 11.47 11.91 11.06 11.53 72,140 +0.10(+0.87%)
Jan 03, 2018 11.88 12.23 11.37 11.43 59,496 -0.40(-3.38%)
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.