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, 2013 85.45 85.71 84.27 84.42 0 -0.95(-1.11%)
Oct 30, 2013 86.73 86.73 85.18 85.37 18,967 -1.57(-1.81%)
Oct 29, 2013 86.82 87.05 85.20 86.94 0 +0.61(+0.71%)
Oct 28, 2013 82.34 86.35 82.34 86.33 0 -0.22(-0.25%)
Oct 25, 2013 88.10 88.10 85.25 86.55 0 -1.05(-1.20%)
Oct 24, 2013 86.42 87.91 85.28 87.60 47,193 +1.19(+1.38%)
Oct 23, 2013 86.00 86.80 85.70 86.41 0 -0.78(-0.89%)
Oct 22, 2013 86.80 87.31 86.41 87.19 81,738 +0.64(+0.74%)
Oct 21, 2013 87.94 88.50 86.36 86.55 17,484 -1.55(-1.76%)
Oct 18, 2013 88.16 88.31 86.98 88.10 49,427 +1.03(+1.18%)
Oct 17, 2013 86.45 88.44 86.45 87.07 23,320 +0.08(+0.09%)
Oct 16, 2013 86.76 87.75 86.19 86.99 12,668 +1.06(+1.23%)
Oct 15, 2013 87.58 88.08 85.65 85.93 27,657 -2.15(-2.44%)
Oct 14, 2013 87.90 88.15 87.50 88.08 17,716 +0.02(+0.02%)
Oct 11, 2013 85.57 88.15 85.10 88.06 0 +2.03(+2.36%)
Oct 10, 2013 84.21 86.71 84.12 86.03 45,798 +3.11(+3.75%)
Oct 09, 2013 81.92 83.42 81.57 82.92 36,840 +1.12(+1.37%)
Oct 08, 2013 82.08 82.37 81.10 81.80 66,564 -0.05(-0.06%)
Oct 07, 2013 81.09 82.86 81.09 81.85 0 -0.23(-0.28%)
Oct 04, 2013 83.17 84.12 81.59 82.08 0 -1.24(-1.49%)
Oct 03, 2013 81.77 83.99 81.37 83.32 0 +1.19(+1.45%)
Oct 02, 2013 80.76 82.50 80.76 82.13 26,023 +0.49(+0.60%)
Oct 01, 2013 80.96 81.90 80.79 81.64 20,303 +0.95(+1.18%)
Sep 27, 2013 81.09 81.69 79.31 80.69 0 -0.39(-0.48%)
Sep 26, 2013 80.61 81.43 79.20 81.08 34,271 +1.25(+1.57%)
Sep 25, 2013 81.47 82.41 79.16 79.83 107,246 -1.30(-1.60%)
Sep 24, 2013 81.47 81.50 80.75 81.13 46,716 +0.00(+0.00%)
Sep 23, 2013 82.21 82.24 80.62 81.13 31,874 -1.18(-1.43%)
Sep 20, 2013 83.30 83.95 82.19 82.31 0 -0.93(-1.12%)
Sep 19, 2013 81.41 83.80 81.41 83.24 58,996 +1.79(+2.20%)
Sep 18, 2013 80.76 82.66 80.50 81.45 0 +0.68(+0.84%)
Sep 17, 2013 78.91 81.09 78.91 80.77 0 +2.04(+2.59%)
Sep 16, 2013 78.71 79.16 77.79 78.73 0 +0.94(+1.21%)
Sep 13, 2013 78.94 79.29 77.35 77.79 0 -0.73(-0.93%)
Sep 12, 2013 79.24 79.41 77.98 78.52 0 -0.86(-1.08%)
Sep 11, 2013 77.12 80.40 77.12 79.38 0 +2.34(+3.04%)
Sep 10, 2013 77.91 78.12 76.67 77.04 85,725 -0.26(-0.34%)
Sep 09, 2013 75.74 77.51 75.35 77.30 0 +2.05(+2.72%)
Sep 06, 2013 75.88 76.41 74.26 75.25 0 -0.44(-0.58%)
Sep 05, 2013 75.63 75.91 74.50 75.69 0 +0.36(+0.48%)
Sep 04, 2013 75.74 75.74 75.22 75.33 0 -0.10(-0.13%)
Sep 03, 2013 73.97 76.25 73.58 75.43 0 +1.59(+2.15%)
Aug 30, 2013 76.46 76.46 73.09 73.84 0 -2.93(-3.82%)
Aug 29, 2013 76.22 77.75 75.02 76.77 14,134 +0.63(+0.83%)
Aug 28, 2013 77.01 77.01 74.08 76.14 0 -0.94(-1.22%)
Aug 27, 2013 77.95 79.12 76.95 77.08 63,333 -1.38(-1.76%)
Aug 26, 2013 76.62 78.74 75.94 78.46 0 +1.78(+2.32%)
Aug 23, 2013 76.84 77.58 75.73 76.68 0 -0.19(-0.25%)
Aug 22, 2013 76.35 77.40 74.89 76.87 47,475 +1.35(+1.79%)
Aug 21, 2013 75.34 76.12 74.87 75.52 0 -0.15(-0.20%)
Aug 20, 2013 73.78 75.85 73.17 75.67 61,759 +2.05(+2.78%)
Aug 19, 2013 74.13 74.81 73.40 73.62 37,812 +0.10(+0.14%)
Aug 16, 2013 74.13 74.41 73.40 73.52 0 -1.12(-1.50%)
Aug 15, 2013 76.03 77.78 74.42 74.64 101,192 -2.39(-3.10%)
Aug 14, 2013 76.83 78.00 76.35 77.03 46,344 -0.03(-0.04%)
Aug 13, 2013 77.52 77.52 76.72 77.06 27,598 -0.36(-0.46%)
Aug 12, 2013 76.45 77.68 76.13 77.42 29,808 +0.54(+0.70%)
Aug 09, 2013 78.29 79.48 76.47 76.88 36,918 -1.83(-2.32%)
Aug 08, 2013 78.80 79.22 77.47 78.71 56,660 +0.59(+0.76%)
Aug 07, 2013 77.69 78.42 76.72 78.12 11,472 +0.17(+0.22%)
Aug 06, 2013 77.87 78.48 77.65 77.95 25,447 -0.64(-0.81%)
Aug 05, 2013 77.50 78.68 77.49 78.59 13,870 +1.00(+1.29%)
Aug 02, 2013 76.73 78.32 75.60 77.59 46,818 +0.33(+0.43%)
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.