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 (%)
Mar 31, 2010 27.53 27.83 27.25 27.25 18,520 -0.42(-1.52%)
Mar 30, 2010 27.55 27.91 27.49 27.67 25,269 -0.03(-0.11%)
Mar 29, 2010 28.34 28.34 27.62 27.70 24,699 -0.62(-2.19%)
Mar 26, 2010 28.00 28.37 27.96 28.32 16,298 +0.44(+1.58%)
Mar 25, 2010 28.32 28.50 27.83 27.88 45,746 -0.42(-1.48%)
Mar 24, 2010 27.91 28.34 27.89 28.30 29,124 +0.01(+0.04%)
Mar 23, 2010 27.89 28.35 27.89 28.29 75,153 -0.05(-0.18%)
Mar 22, 2010 27.90 28.89 27.47 28.34 24,360 +0.24(+0.85%)
Mar 19, 2010 28.44 28.45 27.93 28.10 34,210 -0.16(-0.57%)
Mar 18, 2010 27.85 28.60 27.85 28.26 55,626 -0.12(-0.42%)
Mar 17, 2010 28.49 28.49 28.26 28.38 21,178 -0.05(-0.18%)
Mar 16, 2010 28.20 28.77 27.67 28.43 17,728 +0.23(+0.82%)
Mar 15, 2010 28.14 28.20 28.05 28.20 19,246 +0.10(+0.36%)
Mar 12, 2010 27.30 28.20 27.30 28.10 25,738 +0.08(+0.29%)
Mar 11, 2010 27.73 28.15 27.73 28.02 27,420 +0.11(+0.39%)
Mar 10, 2010 27.66 28.05 27.66 27.91 18,320 +0.24(+0.87%)
Mar 09, 2010 27.90 27.96 27.37 27.67 16,921 -0.10(-0.36%)
Mar 08, 2010 28.09 28.10 27.70 27.77 15,600 +0.09(+0.33%)
Mar 05, 2010 27.46 27.77 27.46 27.68 35,911 +0.22(+0.80%)
Mar 04, 2010 26.84 27.53 26.84 27.46 79,965 +0.50(+1.85%)
Mar 03, 2010 26.60 26.96 26.36 26.96 80,450 +0.47(+1.77%)
Mar 02, 2010 26.32 26.59 26.20 26.49 24,319 +0.45(+1.73%)
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.