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 (%)
Oct 31, 2012 57.41 59.58 57.41 59.45 35,803 +1.91(+3.32%)
Oct 26, 2012 57.13 57.54 57.54 57.54 42,500 +0.54(+0.95%)
Oct 25, 2012 57.36 57.67 56.81 57.00 27,296 +0.18(+0.32%)
Oct 24, 2012 57.51 57.75 56.62 56.82 21,831 -0.42(-0.73%)
Oct 23, 2012 56.79 57.78 56.79 57.24 26,481 +0.24(+0.42%)
Oct 19, 2012 56.84 58.44 55.61 57.00 38,915 -0.20(-0.35%)
Oct 18, 2012 58.00 58.56 57.19 57.20 28,883 -0.78(-1.35%)
Oct 17, 2012 57.84 57.98 56.95 57.98 24,113 +0.19(+0.33%)
Oct 16, 2012 58.24 58.24 57.48 57.79 24,069 +0.04(+0.07%)
Oct 15, 2012 57.55 58.18 57.41 57.75 45,891 +0.19(+0.33%)
Oct 12, 2012 56.65 57.85 56.42 57.56 21,195 +0.77(+1.36%)
Oct 11, 2012 56.88 57.98 55.61 56.79 40,795 +0.40(+0.71%)
Oct 10, 2012 55.10 57.36 55.10 56.39 35,408 +1.35(+2.45%)
Oct 09, 2012 55.33 55.44 54.87 55.04 36,794 -0.40(-0.72%)
Oct 08, 2012 54.99 55.80 54.99 55.44 28,681 +0.35(+0.64%)
Oct 05, 2012 55.58 55.91 54.71 55.09 30,309 -0.45(-0.81%)
Oct 04, 2012 55.39 55.96 54.75 55.54 35,981 +0.46(+0.84%)
Oct 03, 2012 55.31 55.42 54.39 55.08 87,255 +0.03(+0.05%)
Oct 02, 2012 54.68 55.20 54.45 55.05 48,117 +0.41(+0.75%)
Oct 01, 2012 54.15 54.75 54.15 54.64 40,993 +0.63(+1.17%)
Sep 28, 2012 53.86 55.00 53.71 54.01 26,270 -0.27(-0.50%)
Sep 27, 2012 54.62 54.89 53.89 54.28 28,568 -0.02(-0.04%)
Sep 26, 2012 53.50 54.49 53.43 54.30 30,382 +0.84(+1.57%)
Sep 25, 2012 53.56 53.71 53.19 53.46 49,908 +0.12(+0.22%)
Sep 24, 2012 53.05 53.49 52.99 53.34 31,338 -0.03(-0.06%)
Sep 21, 2012 53.89 53.93 53.19 53.37 67,662 +0.36(+0.68%)
Sep 20, 2012 52.61 53.45 51.92 53.01 19,049 -0.04(-0.08%)
Sep 19, 2012 54.71 54.71 52.60 53.05 35,980 -1.70(-3.11%)
Sep 18, 2012 53.23 54.90 53.23 54.75 16,820 +1.23(+2.30%)
Sep 17, 2012 53.81 53.81 52.93 53.52 13,671 -0.53(-0.98%)
Sep 14, 2012 53.89 54.56 53.15 54.05 37,750 +0.71(+1.33%)
Sep 13, 2012 52.21 54.21 52.02 53.34 27,683 +1.14(+2.18%)
Sep 12, 2012 53.11 53.50 51.98 52.20 17,644 -1.08(-2.03%)
Sep 11, 2012 53.28 53.74 52.25 53.28 17,545 -0.13(-0.24%)
Sep 10, 2012 52.01 54.59 51.96 53.41 29,071 +1.29(+2.48%)
Sep 07, 2012 51.74 52.15 50.50 52.12 17,336 +0.66(+1.28%)
Sep 06, 2012 52.04 53.20 51.13 51.46 75,801 -0.45(-0.87%)
Sep 05, 2012 52.40 52.40 51.55 51.91 23,035 -0.09(-0.17%)
Sep 04, 2012 51.51 52.24 51.00 52.00 36,836 +0.45(+0.87%)
Aug 31, 2012 51.84 52.25 51.29 51.55 13,549 -0.03(-0.06%)
Aug 30, 2012 51.84 51.92 51.56 51.58 4,196 -0.66(-1.26%)
Aug 29, 2012 52.25 52.78 51.59 52.24 13,931 -0.19(-0.36%)
Aug 27, 2012 52.35 52.46 51.97 52.43 11,479 +0.08(+0.15%)
Aug 24, 2012 51.64 52.35 51.10 52.35 10,065 +0.51(+0.98%)
Aug 23, 2012 51.74 52.17 51.38 51.84 8,342 -0.17(-0.33%)
Aug 22, 2012 51.89 52.22 50.80 52.01 13,094 -0.23(-0.44%)
Aug 21, 2012 52.19 52.76 51.65 52.24 15,962 +0.12(+0.23%)
Aug 20, 2012 51.21 52.63 51.21 52.12 8,180 +0.93(+1.82%)
Aug 17, 2012 50.94 51.33 50.49 51.19 29,079 +0.06(+0.12%)
Aug 16, 2012 50.96 51.70 50.43 51.13 36,890 -0.07(-0.14%)
Aug 15, 2012 48.67 51.44 48.67 51.20 15,496 +2.19(+4.47%)
Aug 14, 2012 50.23 50.71 48.52 49.01 28,738 -0.99(-1.98%)
Aug 13, 2012 49.39 50.08 48.54 50.00 14,890 +0.36(+0.73%)
Aug 10, 2012 49.70 49.70 48.40 49.64 19,941 -0.03(-0.06%)
Aug 09, 2012 51.97 52.25 48.84 49.67 18,020 -2.57(-4.92%)
Aug 08, 2012 51.94 53.60 51.94 52.24 10,550 -0.11(-0.21%)
Aug 07, 2012 53.03 53.76 52.11 52.35 30,275 -0.11(-0.21%)
Aug 06, 2012 52.23 53.77 50.76 52.46 20,149 +0.25(+0.48%)
Aug 03, 2012 49.10 53.16 49.10 52.21 19,554 +3.71(+7.65%)
Aug 02, 2012 48.09 48.84 48.03 48.50 27,044 +0.40(+0.83%)
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.