Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.16	26.08	24.76	26.08	32,925	+0.25(+0.97%)
Jan 29, 2009	26.52	26.75	25.83	25.83	47,379	-0.66(-2.49%)
Jan 28, 2009	26.16	26.66	26.01	26.49	61,724	+0.63(+2.44%)
Jan 27, 2009	25.07	26.00	24.42	25.86	56,128	+0.85(+3.40%)
Jan 26, 2009	25.19	25.20	24.89	25.01	91,740	+0.01(+0.04%)
Jan 23, 2009	24.52	25.05	24.52	25.00	115,559	+0.02(+0.08%)
Jan 22, 2009	24.88	25.10	24.88	24.98	40,422	-0.12(-0.48%)
Jan 21, 2009	24.58	25.20	24.42	25.10	130,986	+0.46(+1.87%)
Jan 20, 2009	25.08	25.09	24.23	24.64	58,097	-0.45(-1.79%)
Jan 16, 2009	25.14	25.14	24.17	25.09	35,398	+0.04(+0.16%)
Jan 15, 2009	25.00	25.05	24.50	25.05	55,328	+0.33(+1.33%)
Jan 14, 2009	24.60	25.46	24.25	24.72	93,183	-0.08(-0.32%)
Jan 13, 2009	24.47	24.92	23.34	24.80	83,731	+0.46(+1.89%)
Jan 12, 2009	24.55	25.02	23.98	24.34	48,723	+0.52(+2.18%)
Jan 09, 2009	23.51	24.64	23.37	23.82	51,389	+0.38(+1.62%)
Jan 08, 2009	23.02	23.44	23.02	23.44	35,335	+0.11(+0.47%)
Jan 07, 2009	23.99	23.99	23.05	23.33	112,125	-0.06(-0.26%)
Jan 06, 2009	22.50	23.55	22.50	23.39	69,701	+0.81(+3.59%)
Jan 05, 2009	22.65	22.75	22.38	22.58	38,010	-0.04(-0.18%)

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.