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, 2018
2.090
2.105
1.950
1.960
62,670
-0.14(-6.67%)
May 30, 2018
2.180
2.300
2.060
2.100
67,781
-0.06(-2.78%)
May 29, 2018
2.150
2.340
2.140
2.160
88,422
+0.01(+0.47%)
May 25, 2018
2.150
2.150
2.150
0
-0.01(-0.46%)
May 24, 2018
2.210
2.210
2.140
2.160
31,880
-0.05(-2.26%)
May 23, 2018
2.290
2.300
2.180
2.210
95,154
-0.07(-3.07%)
May 22, 2018
2.320
2.330
2.270
2.280
48,679
-0.02(-0.87%)
May 21, 2018
2.340
2.370
2.270
2.300
91,050
-0.04(-1.71%)
May 18, 2018
2.370
2.410
2.330
2.340
48,939
-0.02(-0.85%)
May 17, 2018
2.360
2.455
2.330
2.360
50,607
-0.01(-0.42%)
May 16, 2018
2.460
2.560
2.340
2.370
234,055
-0.09(-3.66%)
May 15, 2018
2.490
2.540
2.390
2.460
92,523
-0.03(-1.20%)
May 14, 2018
2.220
2.580
2.220
2.490
120,246
+0.28(+12.67%)
May 11, 2018
2.230
2.230
2.110
2.210
94,172
-0.04(-1.78%)
May 10, 2018
2.500
2.630
2.240
2.250
88,018
-0.20(-8.16%)
May 09, 2018
2.600
2.620
2.400
2.450
93,649
-0.22(-8.24%)
May 08, 2018
2.860
2.990
2.610
2.670
175,626
-0.02(-0.74%)
May 07, 2018
3.240
3.240
2.650
2.690
81,934
-0.34(-11.22%)
May 04, 2018
3.040
3.100
2.910
3.030
59,486
-0.02(-0.66%)
May 03, 2018
3.300
3.300
3.020
3.050
59,742
-0.25(-7.58%)
May 02, 2018
3.310
3.409
3.260
3.300
26,738
-0.03(-0.90%)
May 01, 2018
3.450
3.450
3.100
3.330
61,537
-0.13(-3.76%)
Apr 30, 2018
3.510
3.590
3.420
3.460
32,419
-0.05(-1.42%)
Apr 27, 2018
3.550
3.550
3.460
3.510
33,240
-0.02(-0.57%)
Apr 26, 2018
3.490
3.575
3.450
3.530
37,415
-0.03(-0.84%)
Apr 25, 2018
3.610
3.610
3.440
3.560
28,821
-0.06(-1.66%)
Apr 24, 2018
3.470
3.730
3.470
3.620
35,583
+0.18(+5.23%)
Apr 23, 2018
3.560
3.560
3.420
3.440
65,480
-0.10(-2.82%)
Apr 20, 2018
3.620
3.660
3.470
3.540
60,637
-0.10(-2.75%)
Apr 19, 2018
3.650
3.809
3.600
3.640
44,168
-0.01(-0.27%)
Apr 18, 2018
3.890
3.895
3.620
3.650
67,874
-0.22(-5.68%)
Apr 17, 2018
4.120
4.232
3.760
3.870
71,949
-0.22(-5.38%)
Apr 16, 2018
3.970
4.180
3.860
4.090
37,391
+0.15(+3.81%)
Apr 13, 2018
3.960
4.020
3.860
3.940
31,872
+0.00(+0.00%)
Apr 12, 2018
3.950
4.060
3.881
3.940
47,574
+0.00(+0.00%)
Apr 11, 2018
3.590
3.970
3.570
3.940
67,333
+0.33(+9.14%)
Apr 10, 2018
3.600
3.699
3.520
3.610
71,773
+0.07(+1.98%)
Apr 09, 2018
3.790
3.790
3.450
3.540
99,292
-0.22(-5.85%)
Apr 06, 2018
3.630
3.800
3.510
3.760
109,671
+0.09(+2.45%)
Apr 05, 2018
3.600
3.790
3.470
3.670
54,182
+0.09(+2.51%)
Apr 04, 2018
3.360
3.660
3.320
3.580
53,295
+0.15(+4.37%)
Apr 03, 2018
3.510
3.530
3.300
3.430
82,475
+0.02(+0.59%)
Apr 02, 2018
3.680
3.690
3.380
3.410
119,273
-0.27(-7.34%)
Mar 29, 2018
3.680
3.680
3.680
0
+0.04(+1.10%)
Mar 28, 2018
3.560
3.940
3.560
3.640
104,970
-0.27(-6.91%)
Mar 27, 2018
3.900
4.010
3.820
3.910
110,214
+0.01(+0.26%)
Mar 26, 2018
4.360
4.360
3.790
3.900
92,845
-0.37(-8.67%)
Mar 23, 2018
4.490
4.490
4.260
4.270
76,520
-0.21(-4.69%)
Mar 22, 2018
4.740
4.800
4.450
4.480
75,603
-0.31(-6.47%)
Mar 21, 2018
4.700
4.930
4.700
4.790
44,235
+0.08(+1.70%)
Mar 20, 2018
4.860
5.049
4.650
4.710
52,578
-0.13(-2.69%)
Mar 19, 2018
5.030
5.048
4.670
4.840
67,946
-0.21(-4.16%)
Mar 16, 2018
4.800
5.090
4.720
5.050
390,761
+0.25(+5.21%)
Mar 15, 2018
5.120
5.120
4.760
4.800
168,619
-0.32(-6.25%)
Mar 14, 2018
5.240
5.240
5.110
5.120
53,116
-0.11(-2.10%)
Mar 13, 2018
5.240
5.290
5.150
5.230
132,988
+0.03(+0.58%)
Mar 12, 2018
5.220
5.500
5.110
5.200
146,994
-0.01(-0.19%)
Mar 09, 2018
5.290
5.370
5.140
5.210
146,800
-0.03(-0.57%)
Mar 08, 2018
5.150
5.480
5.150
5.240
71,391
+0.03(+0.58%)
Mar 07, 2018
5.110
5.350
5.110
5.210
275,813
+0.06(+1.17%)
Mar 06, 2018
5.260
5.450
5.040
5.150
109,788
-0.08(-1.62%)
Mar 05, 2018
5.020
5.540
4.940
5.235
142,540
+0.17(+3.25%)
Mar 02, 2018
6.640
6.670
5.010
5.070
557,937
-1.60(-23.99%)
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
.