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%)
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.