Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Capital Group (OP: 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 30, 2019 0.8180 0.8180 0 +0.00(+0.00%)
Aug 29, 2019 0.7200 0.7750 0.7200 0.7750 3,727 -0.03(-3.73%)
Aug 28, 2019 0.8000 0.8050 0.7950 0.8050 7,003 +0.03(+3.21%)
Aug 27, 2019 0.7200 0.9500 0.7200 0.7800 719 -0.03(-3.70%)
Aug 26, 2019 0.8100 0.8800 0.8100 0.8100 5,838 -0.04(-4.71%)
Aug 23, 2019 0.7950 0.8500 0.7950 0.8500 12,800 +0.03(+3.66%)
Aug 22, 2019 1.020 1.085 0.8050 0.8200 36,127 +0.04(+5.13%)
Aug 21, 2019 0.7300 0.8500 0.7300 0.7800 26,132 -0.07(-8.24%)
Aug 20, 2019 0.8500 0.8500 0.8500 0.8500 3,565 +0.00(+0.00%)
Aug 19, 2019 0.8499 0.8700 0.7702 0.8500 46,458 +0.07(+8.97%)
Aug 16, 2019 0.8700 0.8700 0.7800 0.7800 25,900 -0.11(-12.06%)
Aug 15, 2019 0.8000 0.8900 0.8000 0.8870 36,097 +0.04(+4.35%)
Aug 14, 2019 0.7300 0.8500 0.7300 0.8500 890 +0.04(+4.29%)
Aug 13, 2019 0.8551 0.8551 0.8101 0.8150 6,685 -0.04(-4.12%)
Aug 12, 2019 0.9151 1.000 0.8000 0.8500 18,322 -0.02(-1.73%)
Aug 09, 2019 0.8000 0.8650 0.7500 0.8650 5,600 +0.11(+15.33%)
Aug 08, 2019 0.7700 0.7700 0.7500 0.7500 1,427 -0.04(-5.06%)
Aug 07, 2019 0.7900 0.7900 0.7900 0.7900 1,128 +0.00(+0.00%)
Aug 06, 2019 0.8000 0.8950 0.7900 0.7900 5,628 -0.01(-1.25%)
Aug 05, 2019 0.7900 0.8500 0.7900 0.8000 10,663 +0.00(+0.00%)
Aug 02, 2019 0.8395 0.8395 0.7800 0.8000 10,600 +0.00(+0.00%)
Aug 01, 2019 0.7850 0.8000 0.7850 0.8000 12,314 +0.03(+3.90%)
Jul 31, 2019 0.8000 0.8000 0.7600 0.7700 18,846 -0.03(-3.75%)
Jul 30, 2019 0.8000 0.8000 0.7750 0.8000 15,038 -0.03(-3.61%)
Jul 29, 2019 1.100 1.100 0.8300 0.8300 18,092 -0.24(-22.43%)
Jul 26, 2019 0.7150 1.100 0.7100 1.070 586,300 +0.35(+48.61%)
Jul 25, 2019 0.7200 0.7425 0.7000 0.7200 56,710 +0.02(+2.86%)
Jul 24, 2019 0.6800 0.7100 0.6800 0.7000 599,735 -0.02(-2.78%)
Jul 23, 2019 0.7700 0.7800 0.7000 0.7200 237,596 -0.06(-7.10%)
Jul 22, 2019 0.7700 0.8500 0.7600 0.7750 62,449 -0.12(-13.89%)
Jul 19, 2019 0.8000 0.9000 0.7200 0.9000 71,200 +0.06(+7.14%)
Jul 18, 2019 0.7500 0.8400 0.6900 0.8400 44,557 +0.15(+21.74%)
Jul 17, 2019 0.7425 0.7600 0.6800 0.6900 50,944 -0.07(-9.21%)
Jul 16, 2019 0.7000 0.8000 0.6900 0.7600 193,057 +0.06(+8.57%)
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.