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 (%)
Apr 30, 2013 64.78 66.49 64.78 66.49 0 +0.90(+1.37%)
Apr 29, 2013 65.83 66.22 64.75 65.59 46,073 -0.59(-0.89%)
Apr 26, 2013 68.02 68.15 65.98 66.18 26,185 -1.97(-2.89%)
Apr 25, 2013 66.71 69.06 66.67 68.15 33,194 +1.41(+2.11%)
Apr 24, 2013 66.80 68.32 66.65 66.74 19,348 -0.41(-0.61%)
Apr 23, 2013 65.64 67.20 65.12 67.15 30,695 +2.00(+3.07%)
Apr 22, 2013 66.92 66.92 64.40 65.15 22,007 -1.47(-2.21%)
Apr 19, 2013 64.74 66.72 64.74 66.62 33,116 +1.70(+2.62%)
Apr 18, 2013 65.81 66.35 64.45 64.92 29,927 -0.98(-1.49%)
Apr 17, 2013 65.76 67.87 64.88 65.90 55,773 +0.56(+0.86%)
Apr 16, 2013 64.42 65.69 64.04 65.34 36,482 +1.43(+2.24%)
Apr 15, 2013 67.00 67.37 63.19 63.91 45,842 -3.42(-5.08%)
Apr 12, 2013 67.86 67.90 66.64 67.33 15,309 +0.08(+0.12%)
Apr 11, 2013 66.96 67.51 66.58 67.25 19,299 +0.04(+0.06%)
Apr 10, 2013 67.01 67.86 66.55 67.21 42,576 +0.11(+0.16%)
Apr 09, 2013 67.15 68.30 66.27 67.10 18,501 +0.15(+0.22%)
Apr 08, 2013 67.82 68.63 66.46 66.95 26,642 -0.88(-1.30%)
Apr 05, 2013 67.17 68.20 67.17 67.83 16,744 -0.54(-0.79%)
Apr 04, 2013 67.93 69.14 67.80 68.37 36,383 +0.42(+0.62%)
Apr 03, 2013 71.47 72.29 67.50 67.95 47,870 -3.24(-4.55%)
Apr 02, 2013 72.04 74.02 70.58 71.19 24,185 -0.64(-0.89%)
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.