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 31, 2012	49.50	49.50	46.98	47.39	38,965	-1.72(-3.50%)
Jan 30, 2012	49.38	49.46	49.00	49.11	14,256	-0.71(-1.43%)
Jan 27, 2012	49.43	50.16	49.43	49.82	17,635	+0.11(+0.22%)
Jan 26, 2012	51.36	51.47	49.22	49.71	39,135	-1.26(-2.47%)
Jan 25, 2012	51.59	51.87	50.61	50.97	26,909	-0.74(-1.43%)
Jan 24, 2012	51.51	52.16	51.25	51.71	25,220	+0.09(+0.17%)
Jan 23, 2012	51.94	52.14	51.50	51.62	14,909	-0.47(-0.90%)
Jan 20, 2012	51.81	52.25	51.34	52.09	19,255	+0.09(+0.17%)
Jan 19, 2012	52.82	52.82	51.67	52.00	20,941	-0.81(-1.53%)
Jan 18, 2012	53.07	53.07	51.28	52.81	22,162	-0.32(-0.60%)
Jan 17, 2012	53.61	54.07	52.10	53.13	31,917	-0.10(-0.19%)
Jan 13, 2012	52.73	53.52	52.73	53.23	17,089	-0.27(-0.50%)
Jan 12, 2012	52.91	53.70	52.85	53.50	17,972	+0.59(+1.12%)
Jan 11, 2012	52.80	53.47	52.75	52.91	17,686	-0.22(-0.41%)
Jan 10, 2012	53.16	53.70	52.95	53.13	33,610	+0.55(+1.05%)
Jan 09, 2012	54.68	54.68	52.45	52.58	24,082	-1.78(-3.27%)
Jan 06, 2012	53.66	55.78	53.55	54.36	42,112	+0.75(+1.40%)
Jan 05, 2012	52.09	53.92	51.13	53.61	42,648	+1.36(+2.60%)

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.