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 (%)
Dec 31, 2010 39.08 39.15 38.76 38.76 58,423 -0.36(-0.92%)
Dec 30, 2010 38.86 39.32 38.86 39.12 53,551 +0.20(+0.51%)
Dec 29, 2010 38.98 39.15 38.91 38.92 51,039 -0.01(-0.03%)
Dec 28, 2010 39.04 39.20 38.82 38.93 38,397 -0.04(-0.10%)
Dec 27, 2010 38.30 39.10 38.26 38.97 83,051 +0.57(+1.48%)
Dec 23, 2010 37.44 38.89 37.44 38.40 77,213 +0.97(+2.59%)
Dec 22, 2010 36.15 37.44 35.91 37.43 119,646 +1.45(+4.03%)
Dec 21, 2010 36.00 36.00 35.28 35.98 99,168 +0.20(+0.56%)
Dec 20, 2010 35.58 36.20 33.67 35.78 355,005 +0.60(+1.71%)
Dec 17, 2010 35.14 35.35 33.88 35.18 275,636 +0.07(+0.20%)
Dec 16, 2010 35.02 35.16 34.78 35.11 50,632 +0.09(+0.26%)
Dec 15, 2010 35.10 35.14 34.80 35.02 109,960 -0.10(-0.28%)
Dec 14, 2010 35.07 35.17 34.81 35.12 56,124 +0.12(+0.34%)
Dec 13, 2010 35.49 35.50 34.78 35.00 116,064 +0.25(+0.72%)
Dec 10, 2010 34.49 35.03 34.40 34.75 95,924 +0.41(+1.19%)
Dec 09, 2010 34.41 34.70 33.83 34.34 265,608 +0.63(+1.87%)
Dec 08, 2010 33.96 34.09 33.70 33.71 248,976 -0.05(-0.15%)
Dec 07, 2010 33.60 34.00 33.55 33.76 123,246 +0.25(+0.75%)
Dec 06, 2010 34.45 34.45 32.84 33.51 175,313 -0.49(-1.44%)
Dec 03, 2010 33.00 34.84 32.95 34.00 409,237 +3.01(+9.71%)
Dec 02, 2010 31.47 31.47 30.93 30.99 41,967 -0.05(-0.16%)
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.