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 30, 2014
62.35
62.36
61.43
61.78
46,302
-0.35(-0.56%)
May 29, 2014
63.29
63.29
62.00
62.13
33,602
-0.76(-1.21%)
May 28, 2014
64.54
64.54
62.18
62.89
87,361
-1.61(-2.50%)
May 27, 2014
63.90
65.00
63.46
64.50
66,396
+1.09(+1.72%)
May 23, 2014
62.40
63.41
63.41
63.41
67,100
+0.67(+1.08%)
May 22, 2014
62.52
63.00
62.00
62.73
18,923
+0.20(+0.33%)
May 21, 2014
62.56
62.79
62.06
62.53
38,629
+0.10(+0.16%)
May 20, 2014
62.84
62.98
62.00
62.43
87,045
-0.83(-1.31%)
May 19, 2014
62.50
63.27
62.16
63.26
48,908
+0.62(+0.99%)
May 16, 2014
62.63
63.00
62.50
62.64
63,664
-0.18(-0.29%)
May 15, 2014
63.38
63.50
62.39
62.82
72,455
-1.20(-1.87%)
May 14, 2014
64.99
65.13
63.75
64.02
102,237
-1.04(-1.60%)
May 13, 2014
65.69
66.55
63.96
65.06
51,937
-0.74(-1.12%)
May 12, 2014
64.54
66.86
64.50
65.80
73,382
+1.81(+2.83%)
May 09, 2014
60.63
64.50
60.63
63.99
134,074
-0.37(-0.57%)
May 08, 2014
65.05
66.35
63.65
64.36
70,827
-1.04(-1.59%)
May 07, 2014
65.96
67.58
64.16
65.40
99,836
-0.33(-0.50%)
May 06, 2014
67.35
67.76
65.05
65.73
101,777
-1.84(-2.72%)
May 05, 2014
67.50
68.19
66.87
67.57
39,981
-0.29(-0.43%)
May 02, 2014
67.90
69.40
67.63
67.86
67,187
-0.12(-0.18%)
May 01, 2014
68.45
71.22
67.58
67.98
161,566
-0.79(-1.15%)
Apr 30, 2014
66.54
69.13
66.05
68.77
62,628
+1.84(+2.75%)
Apr 29, 2014
68.97
68.97
66.52
66.93
37,537
-1.41(-2.06%)
Apr 28, 2014
68.88
69.45
67.42
68.34
40,105
+0.44(+0.65%)
Apr 25, 2014
68.75
69.23
67.00
67.90
55,007
-1.33(-1.92%)
Apr 24, 2014
70.00
70.00
68.73
69.23
29,305
-0.14(-0.20%)
Apr 23, 2014
69.43
70.71
69.21
69.37
59,470
-0.88(-1.25%)
Apr 22, 2014
72.33
72.93
70.02
70.25
55,450
-2.25(-3.10%)
Apr 21, 2014
70.72
73.59
70.17
72.50
64,940
+2.15(+3.06%)
Apr 17, 2014
69.95
70.35
70.35
70.35
41,500
-0.04(-0.06%)
Apr 16, 2014
71.25
71.25
69.54
70.39
40,043
-0.14(-0.20%)
Apr 15, 2014
70.34
70.85
68.22
70.53
48,476
+0.28(+0.40%)
Apr 14, 2014
71.22
72.24
69.77
70.25
35,109
-0.09(-0.13%)
Apr 11, 2014
71.24
71.93
70.21
70.34
122,796
-1.68(-2.33%)
Apr 10, 2014
74.48
74.57
71.19
72.02
80,194
-2.55(-3.42%)
Apr 09, 2014
74.68
75.01
73.42
74.57
27,919
+0.41(+0.55%)
Apr 08, 2014
74.70
75.44
73.76
74.16
36,482
-0.23(-0.31%)
Apr 07, 2014
74.85
75.25
73.07
74.39
43,061
-0.54(-0.72%)
Apr 04, 2014
76.85
76.85
73.29
74.93
61,796
-1.18(-1.55%)
Apr 03, 2014
77.95
77.95
75.45
76.11
36,659
-2.06(-2.64%)
Apr 02, 2014
77.07
79.02
77.07
78.17
31,881
+0.95(+1.23%)
Apr 01, 2014
75.46
77.54
75.46
77.22
50,036
+1.67(+2.21%)
Mar 31, 2014
74.85
75.93
74.58
75.55
48,639
+0.76(+1.02%)
Mar 28, 2014
74.08
74.79
72.71
74.79
88,134
+0.59(+0.80%)
Mar 27, 2014
74.31
75.83
72.80
74.20
63,340
+0.25(+0.34%)
Mar 26, 2014
75.56
75.56
73.71
73.95
57,600
-1.28(-1.70%)
Mar 25, 2014
75.77
76.23
74.41
75.23
35,728
-0.40(-0.53%)
Mar 24, 2014
77.23
77.23
74.40
75.63
42,109
-1.62(-2.10%)
Mar 21, 2014
76.89
77.59
74.93
77.25
95,463
+0.91(+1.19%)
Mar 20, 2014
74.66
78.38
74.20
76.34
59,228
+1.34(+1.79%)
Mar 19, 2014
77.58
77.58
74.38
75.00
43,122
-2.89(-3.70%)
Mar 18, 2014
73.82
77.91
73.43
77.89
73,677
+3.92(+5.29%)
Mar 17, 2014
74.98
76.39
73.66
73.97
36,421
-0.68(-0.91%)
Mar 14, 2014
73.75
74.96
73.51
74.65
44,930
+0.61(+0.82%)
Mar 13, 2014
75.93
75.93
73.62
74.04
54,254
-1.84(-2.42%)
Mar 12, 2014
75.14
76.32
74.97
75.88
40,209
+0.28(+0.37%)
Mar 11, 2014
76.90
78.03
75.21
75.60
40,492
-1.96(-2.53%)
Mar 10, 2014
77.62
79.24
76.70
77.56
55,391
-0.44(-0.56%)
Mar 07, 2014
78.14
79.28
77.25
78.00
82,587
+0.50(+0.65%)
Mar 06, 2014
76.50
78.39
76.50
77.50
82,268
+1.01(+1.32%)
Mar 05, 2014
74.36
76.72
74.29
76.49
88,590
+1.90(+2.55%)
Mar 04, 2014
72.82
76.32
72.82
74.59
106,217
+2.39(+3.31%)
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
.