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 29, 2015
40.60
40.77
40.00
40.33
91,731
+0.17(+0.42%)
May 28, 2015
39.96
40.50
39.90
40.16
55,887
-0.11(-0.27%)
May 27, 2015
39.91
40.59
39.80
40.27
40,377
+0.35(+0.88%)
May 26, 2015
40.07
40.36
39.74
39.92
42,731
-0.35(-0.87%)
May 22, 2015
39.83
40.27
40.27
40.27
43,000
+0.25(+0.62%)
May 21, 2015
40.03
40.36
39.84
40.02
62,837
-0.17(-0.42%)
May 20, 2015
40.18
40.73
39.24
40.19
56,797
+0.22(+0.55%)
May 19, 2015
40.09
40.26
39.28
39.97
54,356
-0.02(-0.05%)
May 18, 2015
39.75
40.50
39.41
39.99
153,497
+0.24(+0.60%)
May 15, 2015
39.48
40.06
39.02
39.75
65,791
+0.32(+0.81%)
May 14, 2015
39.65
39.65
38.76
39.43
60,513
-0.13(-0.33%)
May 13, 2015
39.55
39.85
39.18
39.56
43,258
+0.05(+0.13%)
May 12, 2015
38.75
39.73
37.83
39.51
108,590
+0.51(+1.31%)
May 11, 2015
38.98
39.73
38.52
39.00
209,149
-0.20(-0.51%)
May 08, 2015
40.20
40.35
38.51
39.20
225,970
-0.57(-1.43%)
May 07, 2015
39.95
40.16
39.46
39.77
59,369
-0.35(-0.87%)
May 06, 2015
40.26
40.26
39.70
40.12
58,787
+0.08(+0.20%)
May 05, 2015
39.91
40.13
39.72
40.04
68,763
+0.04(+0.10%)
May 04, 2015
40.48
40.66
40.00
40.00
52,433
-0.10(-0.25%)
May 01, 2015
40.03
40.60
39.87
40.10
68,094
+0.06(+0.15%)
Apr 30, 2015
39.90
40.21
39.83
40.04
94,230
-0.10(-0.25%)
Apr 29, 2015
40.29
40.48
39.94
40.14
48,169
-0.32(-0.79%)
Apr 28, 2015
39.80
40.61
39.80
40.46
25,572
+0.59(+1.48%)
Apr 27, 2015
40.54
40.70
39.13
39.87
49,751
-0.30(-0.75%)
Apr 24, 2015
40.44
40.50
39.97
40.17
39,862
-0.18(-0.45%)
Apr 23, 2015
40.10
40.45
39.78
40.35
98,020
+0.29(+0.72%)
Apr 22, 2015
40.33
40.45
39.75
40.06
36,340
-0.32(-0.79%)
Apr 21, 2015
40.48
40.61
39.52
40.38
72,981
+0.16(+0.40%)
Apr 20, 2015
40.17
40.67
39.75
40.22
47,905
+0.18(+0.45%)
Apr 17, 2015
39.81
40.93
39.51
40.04
63,316
-0.17(-0.42%)
Apr 16, 2015
40.83
41.18
40.01
40.21
26,154
-0.82(-2.00%)
Apr 15, 2015
40.79
41.50
40.49
41.03
46,569
+0.49(+1.21%)
Apr 14, 2015
41.26
41.27
40.31
40.54
24,487
-0.60(-1.46%)
Apr 13, 2015
40.00
41.39
39.92
41.14
54,797
+1.16(+2.90%)
Apr 10, 2015
39.99
40.37
39.92
39.98
107,796
-0.02(-0.05%)
Apr 09, 2015
39.82
40.27
39.26
40.00
125,468
-0.01(-0.02%)
Apr 08, 2015
39.78
40.32
39.40
40.01
71,359
+0.18(+0.45%)
Apr 07, 2015
40.02
40.53
39.58
39.83
69,446
-0.25(-0.62%)
Apr 06, 2015
40.64
40.96
40.01
40.08
36,105
-0.74(-1.81%)
Apr 02, 2015
39.77
40.82
40.82
40.82
57,600
+1.12(+2.82%)
Apr 01, 2015
39.82
40.14
39.52
39.70
42,220
-0.11(-0.28%)
Mar 31, 2015
39.77
40.08
39.62
39.81
70,464
-0.09(-0.23%)
Mar 30, 2015
39.92
40.41
39.56
39.90
57,294
+0.06(+0.15%)
Mar 27, 2015
39.72
40.41
39.41
39.84
123,045
-0.02(-0.05%)
Mar 26, 2015
40.92
41.29
39.82
39.86
37,064
-1.29(-3.13%)
Mar 25, 2015
42.50
42.50
41.03
41.15
73,315
-1.19(-2.81%)
Mar 24, 2015
42.05
43.29
42.05
42.34
74,902
+0.12(+0.28%)
Mar 23, 2015
39.40
42.56
39.07
42.22
212,549
+2.72(+6.89%)
Mar 20, 2015
40.09
41.00
38.78
39.50
279,562
-0.64(-1.59%)
Mar 19, 2015
40.01
40.47
39.26
40.14
172,886
+0.14(+0.35%)
Mar 18, 2015
41.00
41.00
39.90
40.00
95,900
-1.00(-2.44%)
Mar 17, 2015
41.93
42.16
40.74
41.00
87,173
-0.85(-2.03%)
Mar 16, 2015
42.92
43.28
41.57
41.85
62,955
-0.74(-1.74%)
Mar 13, 2015
42.77
43.04
41.77
42.59
93,737
-0.36(-0.84%)
Mar 12, 2015
42.76
43.39
42.40
42.95
181,355
+0.60(+1.42%)
Mar 11, 2015
41.99
42.75
41.85
42.35
42,181
+0.16(+0.38%)
Mar 10, 2015
42.57
42.95
41.37
42.19
69,806
-0.67(-1.56%)
Mar 09, 2015
42.44
43.68
42.44
42.86
99,682
+0.05(+0.12%)
Mar 06, 2015
42.19
43.18
40.69
42.81
317,583
+0.24(+0.56%)
Mar 05, 2015
42.56
43.03
41.98
42.57
96,579
-0.07(-0.16%)
Mar 04, 2015
42.73
42.98
41.76
42.64
70,270
-0.34(-0.79%)
Mar 03, 2015
43.92
43.92
42.71
42.98
97,075
-0.92(-2.10%)
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
.