Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
64.80
64.83
63.62
64.30
83,874
+0.52(+0.82%)
Oct 30, 2014
64.99
64.99
63.65
63.78
54,013
-0.64(-0.99%)
Oct 29, 2014
64.33
64.96
63.98
64.42
54,955
+0.02(+0.03%)
Oct 28, 2014
62.56
64.58
62.55
64.40
69,826
+1.75(+2.79%)
Oct 27, 2014
62.39
62.92
62.54
62.65
34,882
+0.11(+0.18%)
Oct 24, 2014
62.11
62.95
61.67
62.54
39,160
+0.54(+0.87%)
Oct 23, 2014
61.50
62.35
61.27
62.00
63,027
+0.82(+1.34%)
Oct 22, 2014
61.38
62.53
60.80
61.18
69,239
-1.45(-2.32%)
Oct 21, 2014
61.36
63.06
61.36
62.63
63,665
+0.27(+0.43%)
Oct 20, 2014
62.93
62.93
61.69
62.36
80,921
-0.73(-1.16%)
Oct 17, 2014
64.47
64.47
62.74
63.09
94,026
-0.45(-0.71%)
Oct 16, 2014
62.60
64.47
62.60
63.54
54,327
+0.55(+0.87%)
Oct 15, 2014
61.35
63.48
61.18
62.99
47,883
+1.25(+2.02%)
Oct 14, 2014
61.46
61.98
60.79
61.74
65,384
+0.97(+1.60%)
Oct 13, 2014
59.88
61.24
59.45
60.77
53,157
+1.07(+1.79%)
Oct 10, 2014
60.11
60.86
59.51
59.70
44,140
-0.69(-1.14%)
Oct 09, 2014
62.00
62.00
60.15
60.39
28,743
-1.68(-2.71%)
Oct 08, 2014
60.89
62.79
59.88
62.07
46,107
+0.92(+1.50%)
Oct 07, 2014
61.76
61.92
60.84
61.15
31,517
-1.09(-1.75%)
Oct 06, 2014
62.03
62.58
61.47
62.24
33,897
+0.15(+0.24%)
Oct 03, 2014
61.84
62.59
61.63
62.09
33,536
+0.76(+1.24%)
Oct 02, 2014
60.97
61.55
60.01
61.33
38,463
+0.47(+0.77%)
Oct 01, 2014
60.04
61.26
60.00
60.86
56,622
+0.66(+1.10%)
Sep 30, 2014
61.53
61.63
60.00
60.20
84,388
-1.51(-2.45%)
Sep 29, 2014
61.39
62.65
61.28
61.71
42,853
+0.15(+0.24%)
Sep 26, 2014
60.90
62.18
60.90
61.56
24,220
+0.66(+1.08%)
Sep 25, 2014
60.99
61.49
60.85
60.90
43,129
-0.62(-1.01%)
Sep 24, 2014
61.28
61.60
60.40
61.52
40,715
+0.62(+1.02%)
Sep 23, 2014
62.56
62.56
60.55
60.90
65,801
-2.05(-3.26%)
Sep 22, 2014
63.74
64.58
62.26
62.95
49,624
-1.03(-1.61%)
Sep 19, 2014
64.69
64.69
63.42
63.98
63,881
-0.56(-0.87%)
Sep 18, 2014
64.00
64.61
63.59
64.54
43,268
+0.63(+0.99%)
Sep 17, 2014
63.92
64.35
63.36
63.91
21,609
+0.02(+0.03%)
Sep 16, 2014
63.74
64.20
63.40
63.89
26,748
-0.11(-0.17%)
Sep 15, 2014
64.50
65.00
63.65
64.00
51,839
-0.43(-0.67%)
Sep 12, 2014
64.36
64.70
63.48
64.43
34,276
+0.31(+0.48%)
Sep 11, 2014
63.20
64.42
63.20
64.12
49,395
+0.72(+1.14%)
Sep 10, 2014
62.80
63.43
62.80
63.40
20,317
+0.31(+0.49%)
Sep 09, 2014
63.52
63.93
62.99
63.09
20,598
-0.30(-0.47%)
Sep 08, 2014
63.00
63.83
62.68
63.39
29,119
+0.31(+0.49%)
Sep 05, 2014
62.82
63.32
62.18
63.08
34,507
-0.05(-0.08%)
Sep 04, 2014
63.35
63.43
62.96
63.13
35,618
+0.01(+0.02%)
Sep 03, 2014
63.14
63.74
62.85
63.12
34,800
-0.23(-0.36%)
Sep 02, 2014
62.80
63.56
62.09
63.35
26,568
+0.94(+1.51%)
Aug 29, 2014
62.26
62.41
62.41
62.41
28,500
+0.06(+0.10%)
Aug 28, 2014
62.44
62.57
62.44
62.35
16,450
-0.56(-0.89%)
Aug 27, 2014
64.35
64.35
62.57
62.91
20,962
-1.59(-2.47%)
Aug 26, 2014
64.40
64.87
64.02
64.50
31,875
+0.00(+0.00%)
Aug 25, 2014
65.21
65.91
64.01
64.50
35,975
-0.53(-0.82%)
Aug 22, 2014
65.37
65.75
64.82
65.03
25,823
-0.28(-0.43%)
Aug 21, 2014
64.82
65.66
64.01
65.31
41,441
+0.33(+0.51%)
Aug 20, 2014
64.57
65.70
64.10
64.98
28,048
+0.30(+0.46%)
Aug 19, 2014
65.36
65.70
64.47
64.68
39,090
-0.38(-0.58%)
Aug 18, 2014
63.73
65.25
63.52
65.06
39,453
+2.05(+3.25%)
Aug 15, 2014
64.01
64.39
62.85
63.01
27,777
-0.27(-0.43%)
Aug 14, 2014
62.84
63.28
62.54
63.28
21,766
+0.31(+0.49%)
Aug 13, 2014
63.16
64.28
63.16
62.97
50,677
+0.35(+0.56%)
Aug 12, 2014
63.02
63.70
62.16
62.62
47,241
-0.80(-1.26%)
Aug 11, 2014
62.90
64.16
62.90
63.42
25,601
+0.79(+1.26%)
Aug 08, 2014
61.52
63.04
61.52
62.63
92,272
-0.87(-1.37%)
Aug 07, 2014
63.88
64.60
63.25
63.50
34,560
-0.39(-0.61%)
Aug 06, 2014
63.83
64.68
63.55
63.89
28,017
+0.29(+0.46%)
Aug 05, 2014
62.66
64.09
62.53
63.60
28,632
+0.49(+0.78%)
Aug 04, 2014
64.12
65.10
61.84
63.11
64,889
+1.11(+1.79%)
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
.