Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 64.33 64.64 63.66 63.71 65,585 -0.50(-0.78%)
Jan 30, 2013 64.78 65.20 64.18 64.21 50,295 -0.72(-1.11%)
Jan 29, 2013 64.73 65.30 64.26 64.93 47,806 +0.53(+0.82%)
Jan 28, 2013 63.16 65.00 62.70 64.40 50,873 +1.13(+1.79%)
Jan 25, 2013 63.22 63.46 62.61 63.27 42,204 +0.30(+0.48%)
Jan 24, 2013 63.04 63.46 62.68 62.97 13,764 -0.17(-0.27%)
Jan 23, 2013 63.10 63.45 62.96 63.14 44,708 -0.19(-0.30%)
Jan 22, 2013 62.71 63.56 62.71 63.33 41,080 +0.43(+0.68%)
Jan 18, 2013 62.02 63.00 61.83 62.90 43,096 +0.82(+1.32%)
Jan 17, 2013 62.02 62.27 61.84 62.08 40,853 +0.06(+0.10%)
Jan 16, 2013 61.77 62.19 61.77 62.02 29,664 +0.00(+0.00%)
Jan 15, 2013 61.66 62.48 61.52 62.02 25,697 -0.02(-0.03%)
Jan 14, 2013 62.48 62.74 61.83 62.04 15,156 -0.73(-1.16%)
Jan 11, 2013 63.31 63.31 62.64 62.77 13,477 -0.26(-0.41%)
Jan 10, 2013 63.07 63.56 62.33 63.03 29,843 +0.34(+0.54%)
Jan 09, 2013 62.34 63.55 62.34 62.69 25,420 +0.24(+0.38%)
Jan 08, 2013 62.69 62.73 62.25 62.45 40,077 -0.48(-0.76%)
Jan 07, 2013 63.21 64.05 62.26 62.93 19,338 -0.65(-1.02%)
Jan 04, 2013 63.85 64.03 63.25 63.58 41,372 +0.09(+0.14%)
Jan 03, 2013 63.55 63.70 62.62 63.49 58,449 +0.05(+0.07%)
Jan 02, 2013 63.14 64.08 62.08 63.45 130,079 +1.37(+2.20%)
Dec 31, 2012 61.73 62.40 61.69 62.08 63,182 +0.22(+0.36%)
Dec 28, 2012 61.53 62.22 61.41 61.86 61,339 +0.25(+0.41%)
Dec 27, 2012 61.74 62.10 61.27 61.61 40,635 -0.27(-0.44%)
Dec 26, 2012 62.34 62.40 61.59 61.88 12,457 -0.48(-0.77%)
Dec 24, 2012 61.87 62.51 61.60 62.36 5,737 +0.36(+0.58%)
Dec 21, 2012 61.98 62.37 61.52 62.00 97,100 -0.05(-0.07%)
Dec 20, 2012 61.84 62.38 61.67 62.05 55,960 +0.05(+0.09%)
Dec 19, 2012 61.42 62.17 61.31 61.99 60,740 +0.09(+0.15%)
Dec 18, 2012 61.40 62.10 61.40 61.90 75,099 +0.50(+0.81%)
Dec 17, 2012 61.64 62.08 61.19 61.40 35,858 -0.30(-0.49%)
Dec 14, 2012 61.44 62.07 61.44 61.70 18,756 +0.22(+0.36%)
Dec 13, 2012 60.90 61.91 60.90 61.48 17,302 +0.20(+0.33%)
Dec 12, 2012 60.39 62.18 60.00 61.28 69,328 -0.62(-1.00%)
Dec 11, 2012 61.60 62.44 61.47 61.90 85,324 +0.27(+0.44%)
Dec 10, 2012 61.75 61.80 61.40 61.63 45,565 -0.07(-0.11%)
Dec 07, 2012 62.34 62.34 61.30 61.70 13,158 -0.32(-0.52%)
Dec 06, 2012 62.73 62.74 61.25 62.02 34,576 -0.61(-0.97%)
Dec 05, 2012 63.40 63.40 61.96 62.63 34,830 -0.50(-0.79%)
Dec 04, 2012 62.38 63.32 61.14 63.13 30,255 +1.92(+3.14%)
Nov 30, 2012 61.49 62.03 59.23 61.21 76,763 -0.06(-0.10%)
Nov 29, 2012 61.41 61.79 59.62 61.27 35,845 +0.36(+0.59%)
Nov 28, 2012 60.75 61.27 60.22 60.91 23,621 +0.10(+0.16%)
Nov 27, 2012 60.75 61.24 60.55 60.81 53,233 +0.06(+0.10%)
Nov 26, 2012 60.71 61.67 60.26 60.75 30,333 +0.02(+0.03%)
Nov 23, 2012 60.75 61.43 60.36 60.73 11,434 -0.01(-0.01%)
Nov 21, 2012 61.08 61.66 60.07 60.73 10,265 -0.36(-0.58%)
Nov 20, 2012 61.18 61.18 60.00 61.09 24,482 -0.02(-0.03%)
Nov 19, 2012 59.81 61.30 59.81 61.11 44,378 +1.62(+2.72%)
Nov 16, 2012 57.88 60.19 57.88 59.49 39,462 +1.26(+2.16%)
Nov 15, 2012 58.56 59.37 58.08 58.23 22,052 -0.11(-0.19%)
Nov 14, 2012 58.16 59.90 57.96 58.34 602,869 -1.16(-1.95%)
Nov 13, 2012 60.64 61.33 59.38 59.50 36,894 -1.36(-2.23%)
Nov 12, 2012 60.30 61.32 60.30 60.86 35,586 +0.61(+1.01%)
Nov 09, 2012 57.85 61.02 57.85 60.25 28,137 +0.48(+0.80%)
Nov 08, 2012 60.13 60.35 59.52 59.77 32,228 -0.26(-0.43%)
Nov 07, 2012 60.26 60.81 59.81 60.03 38,901 -0.93(-1.53%)
Nov 06, 2012 61.21 61.66 60.52 60.96 22,600 -0.16(-0.26%)
Nov 05, 2012 60.44 61.40 57.03 61.12 20,135 +0.86(+1.43%)
Nov 02, 2012 60.45 61.86 60.22 60.26 31,873 +0.19(+0.32%)
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.