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 (%)
Nov 30, 2010 30.64 31.20 30.41 30.91 144,569 -0.09(-0.29%)
Nov 29, 2010 31.45 31.52 30.85 31.00 116,334 -0.65(-2.05%)
Nov 26, 2010 31.84 31.92 31.20 31.65 73,204 -0.68(-2.10%)
Nov 24, 2010 28.21 32.33 32.33 32.33 394,615 +4.35(+15.55%)
Nov 23, 2010 27.69 28.20 27.48 27.98 16,325 +0.00(+0.00%)
Nov 22, 2010 27.72 28.14 27.59 27.98 17,502 +0.34(+1.23%)
Nov 19, 2010 27.68 27.81 27.33 27.64 32,153 +0.05(+0.18%)
Nov 18, 2010 27.42 28.27 27.42 27.59 30,490 +0.37(+1.36%)
Nov 17, 2010 27.07 27.28 26.78 27.22 16,669 +0.04(+0.15%)
Nov 16, 2010 27.27 27.66 26.93 27.18 48,949 -0.33(-1.20%)
Nov 15, 2010 28.12 28.12 27.47 27.51 21,760 -0.57(-2.03%)
Nov 12, 2010 28.41 29.26 27.95 28.08 27,336 -0.64(-2.23%)
Nov 11, 2010 28.43 29.00 28.43 28.72 33,524 +0.04(+0.14%)
Nov 10, 2010 28.31 28.93 28.15 28.68 48,601 +0.37(+1.31%)
Nov 09, 2010 29.08 29.35 27.99 28.31 54,545 -0.96(-3.28%)
Nov 08, 2010 29.27 29.43 28.92 29.27 30,143 -0.20(-0.68%)
Nov 05, 2010 29.15 29.58 28.99 29.47 55,584 +0.42(+1.45%)
Nov 04, 2010 27.97 29.19 27.96 29.05 29,240 +1.30(+4.68%)
Nov 03, 2010 27.79 27.88 27.40 27.75 32,493 -0.14(-0.50%)
Nov 02, 2010 27.41 27.97 27.23 27.89 66,816 +0.64(+2.35%)
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.