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, 2016
21.55
21.55
20.07
20.38
55,945
-0.90(-4.23%)
Oct 28, 2016
22.76
22.76
21.27
21.28
36,955
-0.99(-4.45%)
Oct 27, 2016
22.02
22.34
21.58
22.27
47,122
+0.48(+2.20%)
Oct 26, 2016
21.81
21.90
21.36
21.79
61,011
-0.23(-1.04%)
Oct 25, 2016
21.98
22.15
21.53
22.02
29,234
+0.04(+0.18%)
Oct 24, 2016
22.63
22.63
21.94
21.98
25,686
-0.36(-1.61%)
Oct 21, 2016
22.18
22.72
21.60
22.34
54,915
-0.14(-0.62%)
Oct 20, 2016
22.00
22.74
22.00
22.48
50,448
+0.33(+1.49%)
Oct 19, 2016
21.96
22.43
21.91
22.15
54,421
+0.36(+1.65%)
Oct 18, 2016
21.91
22.02
21.57
21.79
52,129
+0.22(+1.02%)
Oct 17, 2016
21.66
21.98
21.52
21.57
36,099
-0.19(-0.87%)
Oct 14, 2016
22.54
22.82
21.74
21.76
35,120
-0.52(-2.33%)
Oct 13, 2016
22.01
22.70
21.38
22.28
40,268
+0.10(+0.45%)
Oct 12, 2016
22.19
22.60
21.90
22.18
65,791
-0.21(-0.94%)
Oct 11, 2016
22.93
23.31
22.01
22.39
65,195
-0.59(-2.57%)
Oct 10, 2016
23.03
23.68
20.81
22.98
43,992
+0.17(+0.75%)
Oct 07, 2016
24.24
24.31
22.76
22.81
52,357
-1.52(-6.25%)
Oct 06, 2016
24.43
24.75
24.05
24.33
77,466
-0.06(-0.25%)
Oct 05, 2016
23.63
24.48
23.47
24.39
98,783
+0.85(+3.61%)
Oct 04, 2016
23.24
23.66
23.19
23.54
103,369
+0.16(+0.68%)
Oct 03, 2016
23.17
23.67
23.12
23.38
136,659
+0.21(+0.91%)
Sep 30, 2016
21.70
23.36
21.70
23.17
131,112
+1.60(+7.42%)
Sep 29, 2016
21.61
22.04
21.36
21.57
81,393
+0.00(+0.00%)
Sep 28, 2016
21.42
21.98
21.06
21.57
84,336
+0.21(+0.98%)
Sep 27, 2016
21.22
21.73
20.81
21.36
74,125
+0.20(+0.95%)
Sep 26, 2016
21.18
21.67
20.90
21.16
63,592
-0.38(-1.76%)
Sep 23, 2016
21.57
21.90
21.15
21.54
66,765
+0.11(+0.51%)
Sep 22, 2016
21.37
21.61
21.08
21.43
53,847
+0.35(+1.66%)
Sep 21, 2016
20.60
21.22
20.03
21.08
51,704
+0.74(+3.64%)
Sep 20, 2016
20.80
20.96
20.14
20.34
47,284
-0.18(-0.88%)
Sep 19, 2016
20.58
21.19
20.23
20.52
49,216
+0.02(+0.10%)
Sep 16, 2016
20.56
20.99
20.12
20.50
104,063
-0.01(-0.05%)
Sep 15, 2016
20.93
21.24
20.42
20.51
64,412
-0.32(-1.54%)
Sep 14, 2016
20.55
20.96
19.93
20.83
58,815
+0.40(+1.96%)
Sep 13, 2016
21.17
21.39
19.37
20.43
181,771
-1.15(-5.33%)
Sep 12, 2016
21.49
21.63
20.95
21.58
82,230
+0.13(+0.61%)
Sep 09, 2016
22.85
23.04
21.44
21.45
102,933
-1.69(-7.30%)
Sep 08, 2016
23.28
23.76
23.12
23.14
92,078
-0.25(-1.07%)
Sep 07, 2016
23.35
23.86
22.88
23.39
88,765
+0.22(+0.95%)
Sep 06, 2016
23.32
24.07
22.26
23.17
97,879
-0.13(-0.56%)
Sep 02, 2016
23.69
23.30
23.30
23.30
102,800
-0.09(-0.38%)
Sep 01, 2016
23.41
23.73
23.19
23.39
119,616
+0.18(+0.78%)
Aug 31, 2016
24.61
24.79
23.08
23.21
186,375
-1.38(-5.61%)
Aug 30, 2016
25.62
26.16
24.45
24.59
123,033
-1.06(-4.13%)
Aug 29, 2016
24.66
26.00
24.46
25.65
111,060
+1.16(+4.74%)
Aug 26, 2016
24.43
25.19
24.20
24.49
70,162
-0.06(-0.24%)
Aug 25, 2016
23.69
24.64
23.55
24.55
163,621
+0.79(+3.32%)
Aug 24, 2016
23.32
24.19
23.20
23.76
68,928
+0.24(+1.02%)
Aug 23, 2016
23.15
23.73
22.76
23.52
86,671
+0.36(+1.55%)
Aug 22, 2016
22.85
23.34
22.55
23.16
62,528
+0.31(+1.36%)
Aug 19, 2016
22.28
22.94
22.04
22.85
61,697
+0.45(+2.01%)
Aug 18, 2016
21.80
22.43
21.80
22.40
122,026
+0.35(+1.59%)
Aug 17, 2016
21.18
22.10
21.18
22.05
103,861
-0.06(-0.27%)
Aug 16, 2016
22.32
22.38
21.79
22.11
147,469
-0.28(-1.25%)
Aug 15, 2016
21.69
22.45
21.59
22.39
119,411
+0.70(+3.23%)
Aug 12, 2016
21.54
21.90
20.26
21.69
100,784
+0.24(+1.12%)
Aug 11, 2016
19.68
21.90
19.68
21.45
148,999
+1.98(+10.17%)
Aug 10, 2016
18.79
20.93
17.85
19.47
141,644
+0.39(+2.04%)
Aug 09, 2016
19.34
19.75
18.98
19.08
88,142
-0.25(-1.29%)
Aug 08, 2016
18.98
19.76
18.98
19.33
123,430
+0.33(+1.74%)
Aug 05, 2016
17.99
19.27
17.27
19.00
92,779
+0.82(+4.51%)
Aug 04, 2016
17.67
18.44
17.51
18.18
94,656
+0.47(+2.65%)
Aug 03, 2016
16.64
17.77
16.64
17.71
86,432
+0.97(+5.79%)
Aug 02, 2016
16.90
17.25
16.29
16.74
104,771
-0.12(-0.71%)
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
.