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 (%)
May 31, 2019
1.270
1.300
1.240
1.260
98,200
-0.04(-3.08%)
May 30, 2019
1.390
1.420
1.240
1.300
147,748
-0.07(-5.11%)
May 29, 2019
1.250
1.430
1.250
1.370
195,690
+0.10(+7.87%)
May 28, 2019
1.200
1.470
1.200
1.270
294,127
+0.04(+3.25%)
May 24, 2019
1.230
1.250
1.170
1.230
163,800
-0.06(-4.65%)
May 23, 2019
1.140
1.290
1.030
1.290
917,385
-0.08(-5.84%)
May 22, 2019
1.310
1.760
1.250
1.370
10,835,375
+0.46(+50.55%)
May 21, 2019
0.8300
0.9400
0.7800
0.9100
182,939
+0.05(+5.81%)
May 20, 2019
0.9300
1.000
0.8100
0.8600
89,966
-0.04(-4.44%)
May 17, 2019
0.9000
1.250
0.8000
0.9000
605,400
+0.07(+8.43%)
May 16, 2019
0.6500
0.9300
0.6100
0.8300
330,988
+0.20(+31.75%)
May 15, 2019
0.5700
0.6500
0.5500
0.6300
148,937
+0.03(+5.00%)
May 14, 2019
0.5800
0.6000
0.5300
0.6000
140,169
+0.02(+3.45%)
May 13, 2019
0.5756
0.6000
0.5305
0.5800
83,145
-0.04(-6.41%)
May 10, 2019
0.6200
0.6251
0.5801
0.6197
73,200
-0.01(-1.62%)
May 09, 2019
0.6500
0.6756
0.5950
0.6299
15,187
+0.01(+1.60%)
May 08, 2019
0.6200
0.6400
0.6131
0.6200
59,288
-0.02(-3.13%)
May 07, 2019
0.6400
0.6800
0.6200
0.6400
83,570
+0.00(+0.00%)
May 06, 2019
0.6500
0.6900
0.6200
0.6400
11,758
-0.01(-1.92%)
May 03, 2019
0.6600
0.6852
0.6200
0.6525
26,600
-0.01(-1.14%)
May 02, 2019
0.6750
0.7149
0.6100
0.6600
73,678
+0.00(+0.27%)
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
.