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 (%)
Jul 11, 2019 0.8500 0.8500 0.8500 0 -0.11(-11.61%)
Jul 10, 2019 0.9300 1.012 0.9200 0.9617 109,617 +0.03(+3.41%)
Jul 09, 2019 0.9300 0.9500 0.9005 0.9300 98,815 +0.01(+0.76%)
Jul 08, 2019 0.9300 0.9600 0.9005 0.9230 116,997 -0.01(-0.75%)
Jul 05, 2019 0.9500 0.9990 0.9000 0.9300 211,600 -0.14(-13.08%)
Jul 03, 2019 1.070 1.070 0.9970 1.070 60,100 +0.00(+0.00%)
Jul 02, 2019 1.070 1.090 1.060 1.070 18,915 -0.03(-2.73%)
Jul 01, 2019 1.050 1.150 1.000 1.100 77,827 +0.02(+1.85%)
Jun 28, 2019 1.090 1.110 1.080 1.080 27,800 -0.02(-1.82%)
Jun 27, 2019 1.100 1.120 1.080 1.100 32,987 +0.01(+0.92%)
Jun 26, 2019 1.090 1.140 1.080 1.090 16,471 -0.01(-0.85%)
Jun 25, 2019 1.150 1.150 1.082 1.099 30,695 -0.06(-5.23%)
Jun 24, 2019 1.100 1.170 1.060 1.160 44,991 +0.05(+4.50%)
Jun 21, 2019 1.150 1.150 1.110 1.110 16,000 -0.04(-3.90%)
Jun 20, 2019 1.160 1.170 1.130 1.155 40,236 -0.01(-0.92%)
Jun 19, 2019 1.200 1.200 1.160 1.166 92,472 -0.01(-0.79%)
Jun 18, 2019 1.190 1.210 1.140 1.175 35,252 +0.02(+1.29%)
Jun 17, 2019 1.190 1.210 1.160 1.160 17,232 -0.04(-3.33%)
Jun 14, 2019 1.190 1.200 1.156 1.200 12,300 +0.02(+1.69%)
Jun 13, 2019 1.210 1.210 1.180 1.180 46,789 -0.04(-3.28%)
Jun 12, 2019 1.200 1.220 1.180 1.220 24,251 +0.04(+3.39%)
Jun 11, 2019 1.220 1.230 1.180 1.180 68,556 -0.04(-3.28%)
Jun 10, 2019 1.250 1.250 1.200 1.220 17,832 +0.00(+0.00%)
Jun 07, 2019 1.240 1.240 1.190 1.220 61,400 -0.02(-1.61%)
Jun 06, 2019 1.190 1.240 1.190 1.240 12,872 +0.06(+5.08%)
Jun 05, 2019 1.240 1.290 1.180 1.180 145,853 -0.04(-3.28%)
Jun 04, 2019 1.300 1.390 1.170 1.220 94,468 -0.07(-5.43%)
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.