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, 2015	43.49	43.49	42.02	42.31	218,176	-1.55(-3.53%)
Jan 29, 2015	44.34	45.41	43.24	43.86	97,156	+0.09(+0.21%)
Jan 28, 2015	44.96	45.35	43.74	43.77	103,981	-0.40(-0.91%)
Jan 27, 2015	43.63	44.73	43.31	44.17	67,811	+0.26(+0.59%)
Jan 26, 2015	44.59	46.37	42.79	43.91	86,602	-0.67(-1.50%)
Jan 23, 2015	44.69	46.05	43.93	44.58	59,971	-0.37(-0.82%)
Jan 22, 2015	43.37	44.99	42.67	44.95	183,523	+1.93(+4.49%)
Jan 21, 2015	43.50	45.14	42.82	43.02	134,901	-0.86(-1.96%)
Jan 20, 2015	44.26	44.32	43.51	43.88	55,549	-0.45(-1.02%)
Jan 16, 2015	44.75	45.60	43.72	44.33	106,550	-0.60(-1.34%)
Jan 15, 2015	46.87	46.87	44.75	44.93	55,888	-1.72(-3.69%)
Jan 14, 2015	47.39	47.80	46.16	46.65	66,300	-1.45(-3.01%)
Jan 13, 2015	47.90	48.95	47.00	48.10	42,293	+0.33(+0.69%)
Jan 12, 2015	48.89	49.12	46.57	47.77	77,162	-1.65(-3.34%)
Jan 09, 2015	49.73	49.98	49.25	49.42	29,615	-0.48(-0.96%)
Jan 08, 2015	50.21	50.86	49.39	49.90	37,539	-0.10(-0.20%)
Jan 07, 2015	50.16	50.58	49.19	50.00	69,611	+0.27(+0.54%)
Jan 06, 2015	50.89	50.89	48.15	49.73	77,981	-1.17(-2.30%)
Jan 05, 2015	51.49	51.89	50.69	50.90	50,623	-0.97(-1.87%)

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.