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 30, 2009 23.61 23.69 23.00 23.19 70,890 -0.45(-1.90%)
Oct 29, 2009 24.23 24.23 23.57 23.64 42,540 -0.49(-2.03%)
Oct 28, 2009 24.45 24.60 24.07 24.13 28,933 -0.42(-1.71%)
Oct 27, 2009 24.65 24.89 24.49 24.55 51,941 +0.02(+0.08%)
Oct 26, 2009 24.72 25.21 24.14 24.53 49,070 -0.65(-2.58%)
Oct 23, 2009 25.23 25.75 25.09 25.18 29,582 -0.56(-2.18%)
Oct 22, 2009 25.42 25.90 25.22 25.74 40,157 +0.37(+1.46%)
Oct 21, 2009 25.93 26.29 25.28 25.37 48,854 -0.52(-2.01%)
Oct 20, 2009 25.31 25.93 25.10 25.89 30,022 +0.32(+1.25%)
Oct 19, 2009 25.70 25.86 25.32 25.57 31,556 +0.05(+0.20%)
Oct 16, 2009 26.51 26.51 25.52 25.52 37,346 -1.02(-3.84%)
Oct 15, 2009 25.70 26.79 25.70 26.54 67,483 +0.87(+3.39%)
Oct 14, 2009 25.14 25.97 25.14 25.67 50,060 +0.65(+2.60%)
Oct 13, 2009 25.29 25.29 24.64 25.02 27,034 -0.21(-0.83%)
Oct 12, 2009 25.10 25.47 24.56 25.23 35,262 +0.24(+0.96%)
Oct 09, 2009 24.90 24.99 24.72 24.99 8,439 +0.01(+0.04%)
Oct 08, 2009 25.22 25.43 24.66 24.98 55,023 -0.24(-0.95%)
Oct 07, 2009 24.51 25.22 24.30 25.22 27,437 +0.23(+0.92%)
Oct 06, 2009 24.65 25.37 24.40 24.99 55,108 +0.35(+1.42%)
Oct 05, 2009 24.67 25.47 24.47 24.64 47,446 -0.12(-0.48%)
Oct 02, 2009 24.60 24.94 24.60 24.76 50,102 +0.21(+0.86%)
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.