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, 2019
1.270
1.300
1.240
1.260
98,200
-0.04(-3.08%)
May 30, 2019
1.390
1.420
1.240
1.300
147,748
-0.07(-5.11%)
May 29, 2019
1.250
1.430
1.250
1.370
195,690
+0.10(+7.87%)
May 28, 2019
1.200
1.470
1.200
1.270
294,127
+0.04(+3.25%)
May 24, 2019
1.230
1.250
1.170
1.230
163,800
-0.06(-4.65%)
May 23, 2019
1.140
1.290
1.030
1.290
917,385
-0.08(-5.84%)
May 22, 2019
1.310
1.760
1.250
1.370
10,835,375
+0.46(+50.55%)
May 21, 2019
0.8300
0.9400
0.7800
0.9100
182,939
+0.05(+5.81%)
May 20, 2019
0.9300
1.000
0.8100
0.8600
89,966
-0.04(-4.44%)
May 17, 2019
0.9000
1.250
0.8000
0.9000
605,400
+0.07(+8.43%)
May 16, 2019
0.6500
0.9300
0.6100
0.8300
330,988
+0.20(+31.75%)
May 15, 2019
0.5700
0.6500
0.5500
0.6300
148,937
+0.03(+5.00%)
May 14, 2019
0.5800
0.6000
0.5300
0.6000
140,169
+0.02(+3.45%)
May 13, 2019
0.5756
0.6000
0.5305
0.5800
83,145
-0.04(-6.41%)
May 10, 2019
0.6200
0.6251
0.5801
0.6197
73,200
-0.01(-1.62%)
May 09, 2019
0.6500
0.6756
0.5950
0.6299
15,187
+0.01(+1.60%)
May 08, 2019
0.6200
0.6400
0.6131
0.6200
59,288
-0.02(-3.13%)
May 07, 2019
0.6400
0.6800
0.6200
0.6400
83,570
+0.00(+0.00%)
May 06, 2019
0.6500
0.6900
0.6200
0.6400
11,758
-0.01(-1.92%)
May 03, 2019
0.6600
0.6852
0.6200
0.6525
26,600
-0.01(-1.14%)
May 02, 2019
0.6750
0.7149
0.6100
0.6600
73,678
+0.00(+0.27%)
May 01, 2019
0.6747
0.6930
0.6100
0.6582
79,435
-0.04(-5.97%)
Apr 30, 2019
0.6800
0.7000
0.6320
0.7000
45,888
+0.00(+0.00%)
Apr 29, 2019
0.6983
0.7011
0.6700
0.7000
31,086
+0.00(+0.16%)
Apr 26, 2019
0.7200
0.7500
0.6860
0.6989
89,500
-0.02(-2.74%)
Apr 25, 2019
0.7207
0.7500
0.7151
0.7186
6,671
+0.00(+0.50%)
Apr 24, 2019
0.7101
0.7684
0.7101
0.7150
7,053
+0.01(+2.13%)
Apr 23, 2019
0.7360
0.7893
0.7000
0.7001
21,236
-0.01(-1.67%)
Apr 22, 2019
0.7500
0.7877
0.7000
0.7120
60,490
+0.01(+0.99%)
Apr 18, 2019
0.6700
0.7070
0.6501
0.7050
28,300
+0.03(+3.74%)
Apr 17, 2019
0.6743
0.7010
0.6520
0.6796
20,501
-0.02(-2.90%)
Apr 16, 2019
0.6700
0.7000
0.6500
0.6999
28,010
-0.00(-0.01%)
Apr 15, 2019
0.6800
0.7200
0.6700
0.7000
56,245
-0.00(-0.01%)
Apr 12, 2019
0.6574
0.7200
0.6301
0.7001
79,400
+0.04(+5.87%)
Apr 11, 2019
0.6985
0.7000
0.6250
0.6613
44,750
-0.01(-1.31%)
Apr 10, 2019
0.6992
0.7200
0.6541
0.6701
48,790
-0.02(-3.58%)
Apr 09, 2019
0.6992
0.7005
0.6500
0.6950
33,835
+0.02(+3.33%)
Apr 08, 2019
0.6141
0.7000
0.6141
0.6726
11,569
+0.03(+4.70%)
Apr 05, 2019
0.6000
0.6832
0.6000
0.6424
60,400
+0.04(+7.07%)
Apr 04, 2019
0.5884
0.6100
0.5501
0.6000
77,717
+0.03(+4.35%)
Apr 03, 2019
0.5705
0.5900
0.5600
0.5750
189,591
+0.01(+0.88%)
Apr 02, 2019
0.6800
0.7400
0.5400
0.5700
351,826
-0.13(-19.14%)
Apr 01, 2019
0.7700
0.8380
0.7000
0.7049
131,988
-0.05(-6.26%)
Mar 29, 2019
0.7828
0.8400
0.7520
0.7520
211,800
-0.01(-1.08%)
Mar 28, 2019
0.7500
0.7800
0.7250
0.7602
112,562
+0.03(+4.14%)
Mar 27, 2019
0.7384
0.7554
0.7200
0.7300
26,169
-0.00(-0.03%)
Mar 26, 2019
0.7500
0.7900
0.7213
0.7302
84,471
-0.02(-2.64%)
Mar 25, 2019
0.6600
0.7700
0.6600
0.7500
120,077
+0.10(+15.38%)
Mar 22, 2019
0.7000
0.7000
0.6500
0.6500
85,100
-0.04(-5.80%)
Mar 21, 2019
0.6800
0.7000
0.6583
0.6900
73,918
+0.01(+1.47%)
Mar 20, 2019
0.6800
0.7000
0.6700
0.6800
11,156
+0.02(+3.56%)
Mar 19, 2019
0.6800
0.7000
0.6550
0.6566
54,637
-0.02(-2.94%)
Mar 18, 2019
0.6130
0.7000
0.6130
0.6765
116,099
+0.07(+10.90%)
Mar 15, 2019
0.6650
0.6970
0.6100
0.6100
110,200
-0.09(-12.86%)
Mar 14, 2019
0.6758
0.7000
0.6102
0.7000
48,154
+0.05(+7.69%)
Mar 13, 2019
0.6500
0.6800
0.6100
0.6500
78,567
+0.00(+0.00%)
Mar 12, 2019
0.6500
0.6800
0.6500
0.6500
45,758
+0.01(+1.56%)
Mar 11, 2019
0.6700
0.7000
0.6400
0.6400
33,896
+0.00(+0.00%)
Mar 08, 2019
0.6700
0.7000
0.6400
0.6400
74,200
-0.06(-8.57%)
Mar 07, 2019
0.7000
0.7100
0.6500
0.7000
333,347
+0.00(+0.00%)
Mar 06, 2019
0.7213
0.7213
0.6500
0.7000
38,984
+0.01(+1.16%)
Mar 05, 2019
0.7200
0.7388
0.6920
0.6920
11,689
-0.03(-3.89%)
Mar 04, 2019
0.7400
0.7400
0.6900
0.7200
34,296
+0.01(+1.41%)
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
.