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 (%)
Jul 29, 2016
17.06
17.32
16.81
17.02
74,319
-0.07(-0.41%)
Jul 28, 2016
17.10
17.89
16.97
17.09
37,374
-0.04(-0.23%)
Jul 27, 2016
17.32
17.56
16.89
17.13
89,233
-0.21(-1.21%)
Jul 26, 2016
16.18
17.42
16.18
17.34
92,434
+1.27(+7.90%)
Jul 25, 2016
16.33
16.33
15.84
16.07
139,147
-0.20(-1.23%)
Jul 22, 2016
16.56
16.56
16.11
16.27
68,599
-0.22(-1.33%)
Jul 21, 2016
16.53
16.82
16.27
16.49
80,326
-0.06(-0.36%)
Jul 20, 2016
15.97
16.74
15.85
16.55
64,634
+0.10(+0.61%)
Jul 19, 2016
16.49
16.78
16.30
16.45
63,952
-0.08(-0.48%)
Jul 18, 2016
16.65
16.90
16.30
16.53
96,254
-0.12(-0.72%)
Jul 15, 2016
16.71
16.84
16.34
16.65
102,243
+0.07(+0.42%)
Jul 14, 2016
16.74
16.74
16.28
16.58
108,927
+0.09(+0.55%)
Jul 13, 2016
16.83
17.01
16.38
16.49
74,760
-0.30(-1.79%)
Jul 12, 2016
16.28
16.93
16.28
16.79
91,990
+0.67(+4.16%)
Jul 11, 2016
16.34
16.60
16.07
16.12
79,753
+0.05(+0.31%)
Jul 08, 2016
15.71
16.37
15.45
16.07
94,341
+0.62(+4.01%)
Jul 07, 2016
15.97
16.30
15.24
15.45
129,375
+0.53(+3.55%)
Jul 05, 2016
15.42
15.42
14.72
14.92
188,562
-0.53(-3.43%)
Jul 01, 2016
15.31
15.45
15.45
15.45
95,900
+0.06(+0.39%)
Jun 30, 2016
15.07
15.49
15.04
15.39
107,165
+0.25(+1.65%)
Jun 29, 2016
14.75
15.48
14.48
15.14
148,069
+0.56(+3.84%)
Jun 28, 2016
13.93
14.73
13.81
14.58
145,291
+0.92(+6.73%)
Jun 27, 2016
14.35
14.53
13.44
13.66
171,500
-0.97(-6.63%)
Jun 24, 2016
15.26
15.69
14.20
14.63
377,911
-1.18(-7.46%)
Jun 23, 2016
15.68
16.19
15.37
15.81
142,532
+0.33(+2.13%)
Jun 22, 2016
17.42
17.75
15.39
15.48
186,530
-2.48(-13.81%)
Jun 21, 2016
17.85
18.12
17.33
17.96
118,084
+0.01(+0.06%)
Jun 20, 2016
18.38
18.59
17.85
17.95
173,266
+0.04(+0.22%)
Jun 17, 2016
17.58
18.32
17.19
17.91
264,192
+0.21(+1.19%)
Jun 16, 2016
17.75
17.78
16.95
17.70
188,684
-0.44(-2.43%)
Jun 15, 2016
18.10
19.15
17.68
18.14
132,379
+0.14(+0.78%)
Jun 14, 2016
17.71
18.14
17.26
18.00
204,999
+0.21(+1.18%)
Jun 13, 2016
17.68
18.36
17.10
17.79
179,435
-0.36(-1.98%)
Jun 10, 2016
18.59
19.09
17.83
18.15
153,375
-0.71(-3.76%)
Jun 09, 2016
19.66
19.66
18.75
18.86
114,971
-0.99(-4.99%)
Jun 08, 2016
19.66
20.20
19.61
19.85
128,238
+0.19(+0.97%)
Jun 07, 2016
19.82
20.01
19.30
19.66
161,084
-0.16(-0.81%)
Jun 06, 2016
19.33
20.12
19.17
19.82
237,117
+0.48(+2.48%)
Jun 03, 2016
19.20
19.56
18.37
19.34
167,906
+0.16(+0.83%)
Jun 02, 2016
19.12
19.38
18.46
19.18
300,231
+0.06(+0.31%)
Jun 01, 2016
18.67
19.65
18.43
19.12
385,246
+0.38(+2.03%)
May 31, 2016
19.91
20.15
18.50
18.74
332,372
-0.92(-4.68%)
May 27, 2016
18.80
19.66
19.66
19.66
130,700
+0.78(+4.13%)
May 26, 2016
19.30
19.68
18.78
18.88
128,938
-0.24(-1.26%)
May 25, 2016
18.77
19.88
18.76
19.12
137,010
+0.37(+1.97%)
May 24, 2016
17.77
19.20
17.75
18.75
118,334
+1.04(+5.87%)
May 23, 2016
17.32
18.16
17.04
17.71
148,500
+0.26(+1.49%)
May 20, 2016
16.62
17.55
16.14
17.45
209,351
+0.92(+5.57%)
May 19, 2016
16.84
17.39
16.41
16.53
151,103
-0.43(-2.54%)
May 18, 2016
16.32
17.08
16.16
16.96
204,103
+0.52(+3.16%)
May 17, 2016
16.34
17.17
16.09
16.44
178,267
+0.04(+0.24%)
May 16, 2016
15.87
16.60
15.64
16.40
150,846
+0.65(+4.13%)
May 13, 2016
15.08
16.15
14.95
15.75
95,850
+0.47(+3.08%)
May 12, 2016
15.92
16.25
14.89
15.28
84,161
-0.70(-4.38%)
May 11, 2016
15.06
16.14
14.50
15.98
71,319
+0.85(+5.62%)
May 10, 2016
13.66
15.55
13.45
15.13
161,252
+1.62(+11.99%)
May 09, 2016
14.43
14.58
11.78
13.51
265,460
-1.19(-8.10%)
May 06, 2016
13.58
14.76
13.41
14.70
100,864
+0.87(+6.29%)
May 05, 2016
15.04
15.36
13.76
13.83
67,971
-1.09(-7.31%)
May 04, 2016
15.11
15.61
14.82
14.92
108,736
-0.23(-1.52%)
May 03, 2016
15.66
16.00
14.79
15.15
133,564
-0.60(-3.81%)
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
.