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, 2013 87.80 85.56 85.56 85.56 78,100 -1.75(-2.00%)
Dec 30, 2013 88.22 88.24 86.95 87.31 62,611 -1.19(-1.34%)
Dec 27, 2013 85.86 88.55 85.86 88.50 69,353 +0.19(+0.22%)
Dec 26, 2013 88.55 88.75 87.99 88.31 37,909 -0.07(-0.08%)
Dec 24, 2013 86.53 89.04 86.53 88.38 17,242 +0.76(+0.87%)
Dec 23, 2013 86.59 87.64 86.22 87.62 33,100 +1.09(+1.26%)
Dec 20, 2013 85.19 86.74 84.22 86.53 168,120 +1.73(+2.04%)
Dec 19, 2013 84.86 85.11 83.81 84.80 59,211 +0.22(+0.26%)
Dec 18, 2013 82.97 84.78 81.15 84.58 59,998 +1.99(+2.41%)
Dec 17, 2013 81.81 82.67 81.46 82.59 54,928 +0.70(+0.85%)
Dec 16, 2013 81.47 83.32 81.21 81.89 66,699 +0.45(+0.55%)
Dec 13, 2013 81.11 82.41 80.73 81.44 57,272 +0.30(+0.36%)
Dec 12, 2013 81.39 81.87 80.55 81.14 44,410 -0.23(-0.29%)
Dec 11, 2013 80.97 81.69 80.10 81.38 54,735 +0.40(+0.49%)
Dec 10, 2013 82.14 82.31 80.49 80.98 44,230 -1.07(-1.30%)
Dec 09, 2013 81.83 82.25 81.29 82.05 57,163 +0.17(+0.21%)
Dec 06, 2013 82.96 82.96 81.49 81.88 0 -0.63(-0.76%)
Dec 05, 2013 82.40 83.35 81.54 82.51 0 -0.41(-0.49%)
Dec 04, 2013 82.93 83.75 81.86 82.92 0 -0.58(-0.69%)
Dec 03, 2013 83.27 83.70 81.94 83.50 0 -0.30(-0.36%)
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.