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 (%)
Feb 28, 2019
0.6500
0.7100
0.6500
0.7050
81,043
+0.02(+3.68%)
Feb 27, 2019
0.7100
0.7200
0.6500
0.6800
47,254
-0.01(-0.73%)
Feb 26, 2019
0.6100
0.7000
0.6100
0.6850
127,481
+0.09(+14.17%)
Feb 25, 2019
0.5800
0.6100
0.5700
0.6000
88,371
+0.03(+5.26%)
Feb 22, 2019
0.5500
0.5800
0.5500
0.5700
39,000
+0.00(+0.85%)
Feb 21, 2019
0.5500
0.5773
0.5400
0.5652
33,311
+0.04(+6.64%)
Feb 20, 2019
0.5700
0.5800
0.5300
0.5300
94,514
-0.01(-2.21%)
Feb 19, 2019
0.5800
0.5800
0.5400
0.5420
155,246
-0.04(-6.55%)
Feb 15, 2019
0.5700
0.6100
0.5400
0.5800
221,400
+0.04(+7.41%)
Feb 14, 2019
0.5000
0.5600
0.4802
0.5400
123,008
+0.04(+8.00%)
Feb 13, 2019
0.4900
0.5000
0.4800
0.5000
13,984
+0.02(+3.63%)
Feb 12, 2019
0.4800
0.4999
0.4800
0.4825
31,184
-0.02(-3.50%)
Feb 11, 2019
0.5100
0.5100
0.5000
0.5000
21,239
+0.00(+0.00%)
Feb 08, 2019
0.5400
0.5400
0.4800
0.5000
51,700
-0.02(-3.85%)
Feb 07, 2019
0.5138
0.5397
0.5000
0.5200
26,394
+0.02(+3.59%)
Feb 06, 2019
0.5200
0.5200
0.5000
0.5020
16,156
+0.00(+0.00%)
Feb 05, 2019
0.5100
0.5356
0.5000
0.5020
45,401
-0.03(-5.28%)
Feb 04, 2019
0.5137
0.5490
0.4925
0.5300
31,350
+0.04(+7.51%)
Feb 01, 2019
0.5150
0.5600
0.4900
0.4930
88,800
-0.03(-5.21%)
Jan 31, 2019
0.5216
0.5390
0.5101
0.5201
31,120
-0.01(-1.87%)
Jan 30, 2019
0.5500
0.5600
0.5200
0.5300
69,532
+0.00(+0.63%)
Jan 29, 2019
0.6300
0.6320
0.5267
0.5267
184,836
-0.07(-12.06%)
Jan 28, 2019
0.6200
0.6700
0.5750
0.5989
259,066
-0.01(-1.82%)
Jan 25, 2019
0.6000
0.6100
0.5600
0.6100
138,400
+0.02(+3.39%)
Jan 24, 2019
0.5700
0.6000
0.5300
0.5900
103,626
+0.05(+9.08%)
Jan 23, 2019
0.5600
0.6400
0.5317
0.5409
137,198
+0.00(+0.17%)
Jan 22, 2019
0.5800
0.6199
0.5000
0.5400
135,100
-0.07(-11.48%)
Jan 18, 2019
0.4500
0.7400
0.4400
0.6100
686,100
+0.18(+42.79%)
Jan 17, 2019
0.4370
0.4497
0.4100
0.4272
261,305
+0.03(+6.51%)
Jan 16, 2019
0.4221
0.4400
0.3800
0.4011
78,874
-0.05(-10.83%)
Jan 15, 2019
0.4500
0.4500
0.4171
0.4498
21,583
+0.03(+7.10%)
Jan 14, 2019
0.4400
0.4500
0.4200
0.4200
53,203
-0.04(-8.70%)
Jan 11, 2019
0.4590
0.4600
0.4350
0.4600
31,500
+0.02(+5.26%)
Jan 10, 2019
0.4546
0.4977
0.4300
0.4370
39,511
+0.00(+0.46%)
Jan 09, 2019
0.4770
0.5264
0.4100
0.4350
94,836
-0.03(-7.41%)
Jan 08, 2019
0.3700
0.4700
0.3520
0.4698
171,255
+0.10(+26.90%)
Jan 07, 2019
0.4200
0.4200
0.3520
0.3702
70,840
-0.04(-9.71%)
Jan 04, 2019
0.4100
0.4500
0.3800
0.4100
137,700
+0.02(+5.13%)
Jan 03, 2019
0.4400
0.5900
0.3800
0.3900
778,411
-0.05(-11.16%)
Jan 02, 2019
0.3900
0.4800
0.3300
0.4390
245,502
+0.05(+12.56%)
Dec 31, 2018
0.3100
0.4000
0.3000
0.3900
814,600
+0.08(+25.81%)
Dec 28, 2018
0.3600
0.4300
0.2500
0.3100
1,197,400
-0.05(-14.60%)
Dec 27, 2018
0.4273
0.4283
0.3400
0.3630
219,723
-0.04(-10.81%)
Dec 26, 2018
0.4416
0.4500
0.3431
0.4070
234,969
-0.01(-3.10%)
Dec 24, 2018
0.4800
0.4800
0.4100
0.4200
84,600
-0.03(-6.67%)
Dec 21, 2018
0.4400
0.4850
0.4400
0.4500
45,000
-0.04(-8.16%)
Dec 20, 2018
0.5300
0.5381
0.4500
0.4900
260,002
-0.04(-7.53%)
Dec 19, 2018
0.5500
0.5680
0.5000
0.5299
372,986
-0.05(-8.86%)
Dec 18, 2018
0.6007
0.6760
0.5020
0.5814
105,557
-0.04(-5.92%)
Dec 17, 2018
0.6329
0.6450
0.6007
0.6180
32,155
-0.01(-1.90%)
Dec 14, 2018
0.6300
0.6800
0.6100
0.6300
82,700
-0.05(-7.62%)
Dec 13, 2018
0.7295
0.7295
0.6051
0.6820
44,419
-0.04(-5.26%)
Dec 12, 2018
0.7299
0.8000
0.6007
0.7199
140,636
-0.00(-0.57%)
Dec 11, 2018
0.8299
0.8300
0.7015
0.7240
65,207
-0.07(-8.45%)
Dec 10, 2018
0.7400
0.8200
0.7000
0.7908
132,969
+0.02(+2.70%)
Dec 07, 2018
0.8200
0.8200
0.7700
0.7700
65,800
-0.01(-1.28%)
Dec 06, 2018
0.8600
0.8698
0.7007
0.7800
91,051
-0.07(-8.24%)
Dec 04, 2018
0.8500
0.8800
0.8500
0.8500
76,900
-0.02(-2.30%)
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
.