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, 2018
0.9700
0.9700
0.9100
0.9600
161,905
-0.00(-0.22%)
Oct 30, 2018
0.9900
1.030
0.9180
0.9621
78,657
-0.04(-3.67%)
Oct 29, 2018
1.100
1.170
0.9521
0.9988
622,864
-0.08(-7.52%)
Oct 26, 2018
1.060
1.100
1.040
1.080
100,700
+0.02(+1.89%)
Oct 25, 2018
1.040
1.120
1.020
1.060
238,341
-0.04(-3.64%)
Oct 24, 2018
1.000
1.190
1.000
1.100
365,799
+0.12(+11.96%)
Oct 23, 2018
0.9800
1.010
0.9600
0.9825
172,283
-0.03(-2.72%)
Oct 22, 2018
1.070
1.080
0.9802
1.010
541,151
-0.07(-6.91%)
Oct 19, 2018
1.050
1.330
1.050
1.085
400,400
+0.03(+3.33%)
Oct 18, 2018
1.130
1.260
0.8801
1.050
354,845
-0.08(-7.08%)
Oct 17, 2018
1.230
1.245
1.100
1.130
256,560
-0.10(-8.13%)
Oct 16, 2018
1.200
1.330
1.090
1.230
1,183,446
+0.17(+16.04%)
Oct 15, 2018
1.290
1.296
1.060
1.060
174,375
-0.24(-18.46%)
Oct 12, 2018
1.280
1.430
1.250
1.300
150,600
+0.08(+6.56%)
Oct 11, 2018
1.290
1.310
1.210
1.220
61,257
-0.11(-8.27%)
Oct 10, 2018
1.430
1.460
1.320
1.330
52,414
-0.10(-6.99%)
Oct 09, 2018
1.520
1.603
1.420
1.430
60,661
-0.10(-6.54%)
Oct 08, 2018
1.620
1.620
1.450
1.530
108,213
-0.10(-6.13%)
Oct 05, 2018
1.730
1.730
1.600
1.630
106,900
-0.11(-6.32%)
Oct 04, 2018
1.830
2.085
1.630
1.740
207,064
-0.08(-4.40%)
Oct 03, 2018
1.800
1.910
1.800
1.820
75,611
+0.05(+2.82%)
Oct 02, 2018
1.700
1.900
1.680
1.770
88,803
+0.09(+5.36%)
Oct 01, 2018
1.710
1.790
1.680
1.680
88,625
-0.09(-5.08%)
Sep 28, 2018
1.950
1.950
1.730
1.770
133,000
-0.21(-10.61%)
Sep 27, 2018
2.240
2.240
1.925
1.980
213,773
-0.29(-12.78%)
Sep 26, 2018
2.280
2.460
2.100
2.270
255,073
-0.20(-8.10%)
Sep 25, 2018
2.300
2.500
2.100
2.470
690,181
+0.18(+7.86%)
Sep 24, 2018
1.810
2.370
1.600
2.290
674,266
+0.17(+8.02%)
Sep 21, 2018
2.660
3.000
1.810
2.120
2,968,000
-0.23(-9.79%)
Sep 20, 2018
1.110
2.600
1.110
2.350
6,307,478
+1.28(+119.63%)
Sep 19, 2018
0.8300
1.100
0.8300
1.070
280,220
+0.19(+21.84%)
Sep 18, 2018
0.9500
0.9500
0.7600
0.8782
209,262
-0.09(-8.96%)
Sep 17, 2018
1.020
1.030
0.9500
0.9646
141,325
-0.08(-7.25%)
Sep 14, 2018
1.090
1.090
1.040
1.040
51,200
-0.07(-6.31%)
Sep 13, 2018
1.040
1.200
1.010
1.110
303,037
+0.08(+7.77%)
Sep 12, 2018
1.100
1.100
1.010
1.030
215,027
-0.08(-7.21%)
Sep 11, 2018
1.220
1.232
0.9900
1.110
341,034
-0.15(-11.90%)
Sep 10, 2018
1.540
1.540
1.240
1.260
412,477
-0.30(-19.23%)
Sep 07, 2018
1.720
1.810
1.510
1.560
812,000
-0.53(-25.36%)
Sep 06, 2018
2.170
2.350
2.020
2.090
332,040
-0.06(-2.79%)
Sep 05, 2018
2.010
2.180
2.000
2.150
72,757
+0.15(+7.50%)
Sep 04, 2018
2.040
2.110
1.903
2.000
168,439
-0.05(-2.44%)
Aug 31, 2018
2.050
2.050
2.050
0
-0.21(-9.29%)
Aug 30, 2018
2.580
2.660
2.260
2.260
127,892
-0.39(-14.72%)
Aug 29, 2018
2.760
2.760
2.630
2.650
62,324
-0.11(-3.99%)
Aug 28, 2018
2.910
2.990
2.690
2.760
81,564
-0.15(-5.15%)
Aug 27, 2018
2.840
2.990
2.840
2.910
52,547
+0.08(+2.83%)
Aug 24, 2018
2.770
2.920
2.770
2.830
38,200
+0.04(+1.43%)
Aug 23, 2018
2.900
2.900
2.750
2.790
50,894
-0.10(-3.46%)
Aug 22, 2018
2.820
2.890
2.790
2.890
30,137
+0.08(+2.85%)
Aug 21, 2018
3.140
3.140
2.740
2.810
104,255
-0.21(-6.95%)
Aug 20, 2018
2.810
3.120
2.810
3.020
90,438
+0.23(+8.24%)
Aug 17, 2018
2.750
2.870
2.650
2.790
118,300
+0.13(+4.89%)
Aug 16, 2018
2.500
2.950
2.488
2.660
214,898
+0.24(+9.92%)
Aug 15, 2018
2.260
2.480
2.250
2.420
96,943
+0.13(+5.68%)
Aug 14, 2018
2.420
2.430
2.290
2.290
73,263
-0.14(-5.76%)
Aug 13, 2018
2.500
2.520
2.260
2.430
109,747
-0.09(-3.57%)
Aug 10, 2018
2.520
2.550
2.500
2.520
67,500
+0.01(+0.40%)
Aug 09, 2018
2.620
2.630
2.500
2.510
67,867
-0.09(-3.46%)
Aug 08, 2018
2.820
2.820
2.580
2.600
112,061
-0.22(-7.80%)
Aug 07, 2018
2.750
2.900
2.750
2.820
69,638
+0.05(+1.81%)
Aug 06, 2018
3.080
3.080
2.750
2.770
134,551
-0.31(-10.06%)
Aug 03, 2018
3.110
3.230
2.930
3.080
161,600
+0.09(+3.01%)
Aug 02, 2018
2.790
3.060
2.770
2.990
145,731
+0.16(+5.65%)
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
.