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 (%)
Jun 30, 2010 25.46 25.53 25.22 25.26 46,558 -0.23(-0.90%)
Jun 29, 2010 25.63 26.07 25.29 25.49 63,001 -0.46(-1.77%)
Jun 25, 2010 25.49 26.15 25.19 25.95 153,630 +0.60(+2.37%)
Jun 24, 2010 25.22 25.76 25.22 25.35 52,335 -0.04(-0.16%)
Jun 23, 2010 25.33 25.61 25.19 25.39 19,779 -0.04(-0.16%)
Jun 22, 2010 25.97 26.21 25.30 25.43 48,624 -0.40(-1.55%)
Jun 21, 2010 26.17 26.31 25.35 25.83 58,560 -0.21(-0.81%)
Jun 18, 2010 26.37 27.11 25.80 26.04 103,467 -0.24(-0.91%)
Jun 17, 2010 26.15 26.59 25.92 26.28 55,250 +0.08(+0.31%)
Jun 16, 2010 26.48 26.65 26.11 26.20 48,385 -0.11(-0.42%)
Jun 15, 2010 26.41 26.43 25.86 26.31 60,657 +0.16(+0.61%)
Jun 14, 2010 27.54 27.91 25.97 26.15 70,746 -1.12(-4.11%)
Jun 11, 2010 26.65 27.58 26.57 27.27 169,205 +0.31(+1.15%)
Jun 10, 2010 26.46 27.01 26.08 26.96 42,034 +0.88(+3.37%)
Jun 09, 2010 26.34 26.34 25.07 26.08 35,066 +0.00(+0.00%)
Jun 08, 2010 26.77 26.77 25.75 26.08 36,768 -0.10(-0.36%)
Jun 07, 2010 26.10 26.45 25.97 26.18 37,049 +0.10(+0.36%)
Jun 04, 2010 26.68 26.90 26.08 26.08 40,037 -1.07(-3.94%)
Jun 03, 2010 27.09 28.50 27.01 27.15 17,482 -0.06(-0.22%)
Jun 02, 2010 26.05 27.30 26.05 27.21 33,651 +1.15(+4.41%)
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.