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 (%)
Oct 31, 2018 0.9700 0.9700 0.9100 0.9600 161,905 -0.00(-0.22%)
Oct 30, 2018 0.9900 1.030 0.9180 0.9621 78,657 -0.04(-3.67%)
Oct 29, 2018 1.100 1.170 0.9521 0.9988 622,864 -0.08(-7.52%)
Oct 26, 2018 1.060 1.100 1.040 1.080 100,700 +0.02(+1.89%)
Oct 25, 2018 1.040 1.120 1.020 1.060 238,341 -0.04(-3.64%)
Oct 24, 2018 1.000 1.190 1.000 1.100 365,799 +0.12(+11.96%)
Oct 23, 2018 0.9800 1.010 0.9600 0.9825 172,283 -0.03(-2.72%)
Oct 22, 2018 1.070 1.080 0.9802 1.010 541,151 -0.07(-6.91%)
Oct 19, 2018 1.050 1.330 1.050 1.085 400,400 +0.03(+3.33%)
Oct 18, 2018 1.130 1.260 0.8801 1.050 354,845 -0.08(-7.08%)
Oct 17, 2018 1.230 1.245 1.100 1.130 256,560 -0.10(-8.13%)
Oct 16, 2018 1.200 1.330 1.090 1.230 1,183,446 +0.17(+16.04%)
Oct 15, 2018 1.290 1.296 1.060 1.060 174,375 -0.24(-18.46%)
Oct 12, 2018 1.280 1.430 1.250 1.300 150,600 +0.08(+6.56%)
Oct 11, 2018 1.290 1.310 1.210 1.220 61,257 -0.11(-8.27%)
Oct 10, 2018 1.430 1.460 1.320 1.330 52,414 -0.10(-6.99%)
Oct 09, 2018 1.520 1.603 1.420 1.430 60,661 -0.10(-6.54%)
Oct 08, 2018 1.620 1.620 1.450 1.530 108,213 -0.10(-6.13%)
Oct 05, 2018 1.730 1.730 1.600 1.630 106,900 -0.11(-6.32%)
Oct 04, 2018 1.830 2.085 1.630 1.740 207,064 -0.08(-4.40%)
Oct 03, 2018 1.800 1.910 1.800 1.820 75,611 +0.05(+2.82%)
Oct 02, 2018 1.700 1.900 1.680 1.770 88,803 +0.09(+5.36%)
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.