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, 2017
13.73
13.83
13.21
13.77
46,366
+0.03(+0.22%)
May 30, 2017
13.46
13.82
13.25
13.74
28,965
+0.16(+1.18%)
May 26, 2017
13.45
13.66
13.30
13.58
23,157
+0.14(+1.04%)
May 25, 2017
13.72
14.02
13.32
13.44
31,891
-0.13(-0.96%)
May 24, 2017
13.42
14.14
13.28
13.57
44,246
+0.27(+2.03%)
May 23, 2017
12.26
13.40
12.26
13.30
28,138
+0.34(+2.62%)
May 22, 2017
12.07
13.03
12.07
12.96
22,794
+0.40(+3.18%)
May 19, 2017
12.11
12.68
11.86
12.56
22,256
+0.41(+3.37%)
May 18, 2017
12.90
12.90
11.55
12.15
114,559
-0.79(-6.11%)
May 17, 2017
13.12
13.12
12.80
12.94
32,120
-0.37(-2.78%)
May 16, 2017
13.25
13.47
13.03
13.31
27,188
+0.11(+0.83%)
May 15, 2017
13.13
13.78
12.93
13.20
37,766
+0.15(+1.15%)
May 12, 2017
13.29
13.29
12.79
13.05
46,067
-0.66(-4.81%)
May 11, 2017
13.49
14.29
13.49
13.71
27,514
+0.05(+0.37%)
May 10, 2017
13.97
13.97
13.13
13.66
43,451
-0.51(-3.60%)
May 09, 2017
13.65
14.47
13.25
14.17
43,259
+0.52(+3.81%)
May 08, 2017
13.14
13.77
12.94
13.65
57,063
+0.49(+3.72%)
May 05, 2017
13.28
13.49
12.95
13.16
15,783
-0.12(-0.90%)
May 04, 2017
13.56
14.46
12.73
13.28
28,340
-0.28(-2.06%)
May 03, 2017
13.22
13.60
12.79
13.56
23,513
+0.30(+2.26%)
May 02, 2017
13.15
13.31
12.72
13.26
31,204
+0.41(+3.19%)
May 01, 2017
12.76
13.17
12.51
12.85
23,943
+0.04(+0.31%)
Apr 28, 2017
13.25
13.60
12.56
12.81
41,301
-0.38(-2.88%)
Apr 27, 2017
14.27
14.29
13.10
13.19
36,515
-1.05(-7.37%)
Apr 26, 2017
14.20
15.34
13.97
14.24
37,651
+0.11(+0.78%)
Apr 25, 2017
14.20
14.68
13.93
14.13
22,946
+0.02(+0.14%)
Apr 24, 2017
14.01
14.19
13.74
14.11
13,499
+0.38(+2.77%)
Apr 21, 2017
13.71
13.98
13.57
13.73
21,800
-0.01(-0.07%)
Apr 20, 2017
13.60
13.80
13.45
13.74
14,170
+0.26(+1.93%)
Apr 19, 2017
13.95
13.95
13.46
13.48
15,766
-0.17(-1.25%)
Apr 18, 2017
13.30
13.71
13.30
13.65
10,523
+0.23(+1.71%)
Apr 17, 2017
13.36
13.45
13.18
13.42
20,705
+0.08(+0.60%)
Apr 13, 2017
13.32
13.55
13.07
13.34
33,621
+0.00(+0.00%)
Apr 12, 2017
13.52
13.67
13.12
13.34
25,794
-0.16(-1.19%)
Apr 11, 2017
13.49
13.77
13.23
13.50
31,614
-0.03(-0.22%)
Apr 10, 2017
13.73
13.95
13.46
13.53
29,089
-0.10(-0.73%)
Apr 07, 2017
13.35
13.74
13.13
13.63
58,561
+0.15(+1.11%)
Apr 06, 2017
13.29
13.66
13.05
13.48
49,839
+0.25(+1.89%)
Apr 05, 2017
13.42
14.05
13.14
13.23
64,963
-0.16(-1.19%)
Apr 04, 2017
13.78
14.75
13.22
13.39
58,124
-0.39(-2.83%)
Apr 03, 2017
14.13
14.46
13.68
13.78
52,917
-0.35(-2.48%)
Mar 31, 2017
13.80
14.37
13.73
14.13
31,698
+0.33(+2.39%)
Mar 30, 2017
13.76
13.84
13.58
13.80
33,735
+0.10(+0.73%)
Mar 29, 2017
14.15
14.26
13.61
13.70
54,720
-0.55(-3.86%)
Mar 28, 2017
14.16
14.33
14.15
14.25
19,388
-0.01(-0.07%)
Mar 27, 2017
14.14
14.33
13.99
14.26
32,556
+0.01(+0.07%)
Mar 24, 2017
14.29
14.40
13.97
14.25
33,734
-0.04(-0.28%)
Mar 23, 2017
14.32
14.65
14.15
14.29
32,415
-0.11(-0.76%)
Mar 22, 2017
14.97
15.12
14.10
14.40
64,081
-0.54(-3.61%)
Mar 21, 2017
15.26
15.45
14.75
14.94
37,405
-0.13(-0.86%)
Mar 20, 2017
15.07
15.18
14.84
15.07
17,033
+0.11(+0.74%)
Mar 17, 2017
14.99
15.50
14.28
14.96
169,170
-0.09(-0.60%)
Mar 16, 2017
15.26
15.34
14.91
15.05
32,094
-0.16(-1.05%)
Mar 15, 2017
14.97
15.48
14.91
15.21
34,279
+0.34(+2.29%)
Mar 14, 2017
15.02
15.08
14.63
14.87
38,682
-0.18(-1.20%)
Mar 13, 2017
15.03
15.30
14.88
15.05
47,571
+0.08(+0.53%)
Mar 10, 2017
15.04
15.15
14.66
14.97
59,914
+0.17(+1.15%)
Mar 09, 2017
15.09
15.30
14.72
14.80
31,127
-0.30(-1.99%)
Mar 08, 2017
15.13
15.20
14.83
15.10
48,739
-0.04(-0.26%)
Mar 07, 2017
14.95
15.28
14.75
15.14
40,013
+0.15(+1.00%)
Mar 06, 2017
15.12
15.13
14.58
14.99
83,335
-0.21(-1.38%)
Mar 03, 2017
15.79
15.79
15.18
15.20
52,629
-0.63(-3.98%)
Mar 02, 2017
15.92
16.35
14.88
15.83
83,100
-0.09(-0.57%)
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
.