Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	49.59	53.05	49.59	52.97	127,041	+2.64(+5.25%)
Jun 29, 2011	47.76	50.48	47.22	50.33	77,696	+2.68(+5.62%)
Jun 28, 2011	45.06	47.72	45.06	47.65	49,400	+2.43(+5.37%)
Jun 27, 2011	45.40	45.46	44.70	45.22	26,882	+0.03(+0.07%)
Jun 24, 2011	44.93	45.26	44.56	45.19	100,086	+0.23(+0.51%)
Jun 23, 2011	44.42	45.00	44.00	44.96	19,545	+0.16(+0.36%)
Jun 22, 2011	45.23	45.69	44.77	44.80	23,038	-0.63(-1.39%)
Jun 21, 2011	45.30	45.81	43.99	45.43	50,997	+0.47(+1.05%)
Jun 20, 2011	45.21	46.19	44.64	44.96	20,706	-0.44(-0.97%)
Jun 17, 2011	43.71	46.01	43.71	45.40	96,210	+1.93(+4.44%)
Jun 16, 2011	43.18	44.13	43.12	43.47	22,965	+0.40(+0.93%)
Jun 15, 2011	43.82	44.46	42.90	43.07	26,247	-1.26(-2.84%)
Jun 14, 2011	44.97	44.97	44.26	44.33	30,467	-0.10(-0.23%)
Jun 13, 2011	45.52	45.52	44.29	44.43	33,935	-1.01(-2.22%)
Jun 10, 2011	45.67	45.75	45.13	45.44	51,215	-0.39(-0.85%)
Jun 09, 2011	46.49	46.49	45.59	45.83	64,798	-0.38(-0.82%)
Jun 08, 2011	45.98	47.33	45.81	46.21	74,282	+0.00(+0.00%)
Jun 07, 2011	46.02	46.70	45.81	46.21	24,525	+0.58(+1.27%)
Jun 06, 2011	45.51	46.67	45.50	45.63	38,942	-0.09(-0.20%)

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.