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 (%)
Apr 30, 2018 3.510 3.590 3.420 3.460 32,419 -0.05(-1.42%)
Apr 27, 2018 3.550 3.550 3.460 3.510 33,240 -0.02(-0.57%)
Apr 26, 2018 3.490 3.575 3.450 3.530 37,415 -0.03(-0.84%)
Apr 25, 2018 3.610 3.610 3.440 3.560 28,821 -0.06(-1.66%)
Apr 24, 2018 3.470 3.730 3.470 3.620 35,583 +0.18(+5.23%)
Apr 23, 2018 3.560 3.560 3.420 3.440 65,480 -0.10(-2.82%)
Apr 20, 2018 3.620 3.660 3.470 3.540 60,637 -0.10(-2.75%)
Apr 19, 2018 3.650 3.809 3.600 3.640 44,168 -0.01(-0.27%)
Apr 18, 2018 3.890 3.895 3.620 3.650 67,874 -0.22(-5.68%)
Apr 17, 2018 4.120 4.232 3.760 3.870 71,949 -0.22(-5.38%)
Apr 16, 2018 3.970 4.180 3.860 4.090 37,391 +0.15(+3.81%)
Apr 13, 2018 3.960 4.020 3.860 3.940 31,872 +0.00(+0.00%)
Apr 12, 2018 3.950 4.060 3.881 3.940 47,574 +0.00(+0.00%)
Apr 11, 2018 3.590 3.970 3.570 3.940 67,333 +0.33(+9.14%)
Apr 10, 2018 3.600 3.699 3.520 3.610 71,773 +0.07(+1.98%)
Apr 09, 2018 3.790 3.790 3.450 3.540 99,292 -0.22(-5.85%)
Apr 06, 2018 3.630 3.800 3.510 3.760 109,671 +0.09(+2.45%)
Apr 05, 2018 3.600 3.790 3.470 3.670 54,182 +0.09(+2.51%)
Apr 04, 2018 3.360 3.660 3.320 3.580 53,295 +0.15(+4.37%)
Apr 03, 2018 3.510 3.530 3.300 3.430 82,475 +0.02(+0.59%)
Apr 02, 2018 3.680 3.690 3.380 3.410 119,273 -0.27(-7.34%)
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%)
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.