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%)
Jun 01, 2010 26.47 26.97 26.00 26.06 39,416 -0.43(-1.62%)
May 28, 2010 26.85 26.86 26.20 26.49 22,123 -0.36(-1.34%)
May 27, 2010 26.56 27.00 26.25 26.85 32,034 +0.62(+2.36%)
May 26, 2010 26.41 26.79 26.11 26.23 45,757 -0.11(-0.42%)
May 25, 2010 26.33 26.90 26.07 26.34 36,866 -0.52(-1.94%)
May 24, 2010 27.28 27.30 26.60 26.86 47,624 -0.37(-1.36%)
May 21, 2010 26.87 27.52 26.66 27.23 67,899 +0.23(+0.85%)
May 20, 2010 27.22 28.00 26.93 27.00 134,830 -1.14(-4.05%)
May 19, 2010 28.41 28.52 28.01 28.14 40,965 -0.36(-1.26%)
May 18, 2010 29.39 29.39 28.45 28.50 46,483 -0.56(-1.93%)
May 17, 2010 29.79 30.00 28.98 29.06 30,174 -0.51(-1.72%)
May 14, 2010 29.58 29.93 29.34 29.57 22,946 -0.13(-0.44%)
May 13, 2010 29.62 29.85 29.54 29.70 19,465 -0.07(-0.24%)
May 12, 2010 29.72 29.88 29.44 29.77 51,767 -0.03(-0.10%)
May 11, 2010 29.27 30.20 28.14 29.80 43,430 +1.17(+4.09%)
May 10, 2010 28.17 30.09 27.70 28.63 50,528 +0.32(+1.13%)
May 07, 2010 28.14 30.26 27.73 28.31 55,680 -0.11(-0.39%)
May 06, 2010 29.19 30.00 27.75 28.42 38,380 -0.78(-2.67%)
May 05, 2010 29.37 29.54 29.11 29.20 19,776 -0.32(-1.08%)
May 04, 2010 29.34 30.00 29.29 29.52 26,403 -0.09(-0.30%)
May 03, 2010 29.53 29.80 29.21 29.61 22,672 +0.18(+0.61%)
Apr 30, 2010 30.36 30.36 29.41 29.43 29,170 -0.87(-2.87%)
Apr 29, 2010 29.65 30.30 29.50 30.30 20,534 +0.87(+2.96%)
Apr 28, 2010 29.34 29.86 29.34 29.43 14,705 -0.16(-0.54%)
Apr 27, 2010 30.00 30.42 29.57 29.59 24,285 -0.51(-1.69%)
Apr 26, 2010 30.41 30.44 30.10 30.10 18,918 -0.43(-1.41%)
Apr 23, 2010 30.19 30.61 29.99 30.53 28,478 +0.26(+0.86%)
Apr 22, 2010 29.89 30.33 29.75 30.27 19,377 +0.09(+0.30%)
Apr 21, 2010 30.30 30.42 29.99 30.18 32,563 -0.06(-0.20%)
Apr 20, 2010 29.64 30.30 29.61 30.24 21,220 +0.61(+2.06%)
Apr 19, 2010 29.62 29.95 29.51 29.63 16,982 -0.12(-0.40%)
Apr 16, 2010 29.58 29.93 28.84 29.75 52,623 +0.20(+0.68%)
Apr 15, 2010 29.27 29.56 29.22 29.55 36,202 +0.26(+0.89%)
Apr 14, 2010 28.99 29.34 28.88 29.29 36,516 +0.46(+1.60%)
Apr 13, 2010 28.61 29.35 28.60 28.83 44,447 +0.29(+1.02%)
Apr 12, 2010 28.79 28.79 28.52 28.54 15,833 -0.10(-0.35%)
Apr 09, 2010 28.21 28.73 28.21 28.64 31,051 +0.34(+1.20%)
Apr 08, 2010 28.42 28.70 28.22 28.30 27,953 -0.27(-0.95%)
Apr 07, 2010 28.00 28.64 28.00 28.57 27,316 +0.57(+2.04%)
Apr 06, 2010 28.09 28.09 27.98 28.00 21,660 -0.07(-0.25%)
Apr 05, 2010 27.70 28.19 27.70 28.07 28,662 +0.46(+1.67%)
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.