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%)
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.