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 (%)
May 31, 2017 13.73 13.83 13.21 13.77 46,366 +0.03(+0.22%)
May 30, 2017 13.46 13.82 13.25 13.74 28,965 +0.16(+1.18%)
May 26, 2017 13.45 13.66 13.30 13.58 23,157 +0.14(+1.04%)
May 25, 2017 13.72 14.02 13.32 13.44 31,891 -0.13(-0.96%)
May 24, 2017 13.42 14.14 13.28 13.57 44,246 +0.27(+2.03%)
May 23, 2017 12.26 13.40 12.26 13.30 28,138 +0.34(+2.62%)
May 22, 2017 12.07 13.03 12.07 12.96 22,794 +0.40(+3.18%)
May 19, 2017 12.11 12.68 11.86 12.56 22,256 +0.41(+3.37%)
May 18, 2017 12.90 12.90 11.55 12.15 114,559 -0.79(-6.11%)
May 17, 2017 13.12 13.12 12.80 12.94 32,120 -0.37(-2.78%)
May 16, 2017 13.25 13.47 13.03 13.31 27,188 +0.11(+0.83%)
May 15, 2017 13.13 13.78 12.93 13.20 37,766 +0.15(+1.15%)
May 12, 2017 13.29 13.29 12.79 13.05 46,067 -0.66(-4.81%)
May 11, 2017 13.49 14.29 13.49 13.71 27,514 +0.05(+0.37%)
May 10, 2017 13.97 13.97 13.13 13.66 43,451 -0.51(-3.60%)
May 09, 2017 13.65 14.47 13.25 14.17 43,259 +0.52(+3.81%)
May 08, 2017 13.14 13.77 12.94 13.65 57,063 +0.49(+3.72%)
May 05, 2017 13.28 13.49 12.95 13.16 15,783 -0.12(-0.90%)
May 04, 2017 13.56 14.46 12.73 13.28 28,340 -0.28(-2.06%)
May 03, 2017 13.22 13.60 12.79 13.56 23,513 +0.30(+2.26%)
May 02, 2017 13.15 13.31 12.72 13.26 31,204 +0.41(+3.19%)
May 01, 2017 12.76 13.17 12.51 12.85 23,943 +0.04(+0.31%)
Apr 28, 2017 13.25 13.60 12.56 12.81 41,301 -0.38(-2.88%)
Apr 27, 2017 14.27 14.29 13.10 13.19 36,515 -1.05(-7.37%)
Apr 26, 2017 14.20 15.34 13.97 14.24 37,651 +0.11(+0.78%)
Apr 25, 2017 14.20 14.68 13.93 14.13 22,946 +0.02(+0.14%)
Apr 24, 2017 14.01 14.19 13.74 14.11 13,499 +0.38(+2.77%)
Apr 21, 2017 13.71 13.98 13.57 13.73 21,800 -0.01(-0.07%)
Apr 20, 2017 13.60 13.80 13.45 13.74 14,170 +0.26(+1.93%)
Apr 19, 2017 13.95 13.95 13.46 13.48 15,766 -0.17(-1.25%)
Apr 18, 2017 13.30 13.71 13.30 13.65 10,523 +0.23(+1.71%)
Apr 17, 2017 13.36 13.45 13.18 13.42 20,705 +0.08(+0.60%)
Apr 13, 2017 13.32 13.55 13.07 13.34 33,621 +0.00(+0.00%)
Apr 12, 2017 13.52 13.67 13.12 13.34 25,794 -0.16(-1.19%)
Apr 11, 2017 13.49 13.77 13.23 13.50 31,614 -0.03(-0.22%)
Apr 10, 2017 13.73 13.95 13.46 13.53 29,089 -0.10(-0.73%)
Apr 07, 2017 13.35 13.74 13.13 13.63 58,561 +0.15(+1.11%)
Apr 06, 2017 13.29 13.66 13.05 13.48 49,839 +0.25(+1.89%)
Apr 05, 2017 13.42 14.05 13.14 13.23 64,963 -0.16(-1.19%)
Apr 04, 2017 13.78 14.75 13.22 13.39 58,124 -0.39(-2.83%)
Apr 03, 2017 14.13 14.46 13.68 13.78 52,917 -0.35(-2.48%)
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.