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 (%)
Aug 31, 2011 49.71 50.17 47.27 47.90 116,983 -1.55(-3.13%)
Aug 30, 2011 48.93 50.04 48.24 49.45 69,834 +0.03(+0.06%)
Aug 29, 2011 46.29 49.56 46.29 49.42 54,064 +3.51(+7.65%)
Aug 26, 2011 44.24 46.39 44.11 45.91 25,584 +1.25(+2.80%)
Aug 25, 2011 44.94 45.60 43.63 44.66 64,130 -0.05(-0.11%)
Aug 24, 2011 44.39 45.36 43.73 44.71 21,966 +0.12(+0.27%)
Aug 23, 2011 42.72 44.87 42.60 44.59 90,053 +2.12(+4.99%)
Aug 22, 2011 43.81 43.81 41.41 42.47 43,113 -0.12(-0.28%)
Aug 19, 2011 40.70 43.38 40.70 42.59 56,005 +1.08(+2.60%)
Aug 18, 2011 42.43 43.19 41.23 41.51 71,293 -2.22(-5.08%)
Aug 17, 2011 43.74 44.38 43.44 43.73 42,749 +0.16(+0.37%)
Aug 16, 2011 44.94 44.98 43.28 43.57 118,982 -1.82(-4.01%)
Aug 15, 2011 44.92 45.75 44.24 45.39 58,507 +1.06(+2.39%)
Aug 12, 2011 43.67 44.99 43.30 44.33 56,843 +1.03(+2.38%)
Aug 11, 2011 41.36 44.02 41.23 43.30 81,976 +2.28(+5.56%)
Aug 10, 2011 41.01 43.72 40.50 41.02 73,351 -1.30(-3.07%)
Aug 09, 2011 41.71 42.75 38.85 42.32 120,062 +2.34(+5.85%)
Aug 08, 2011 43.45 44.41 39.81 39.98 111,086 -4.85(-10.82%)
Aug 05, 2011 45.56 45.61 43.17 44.83 75,554 -0.17(-0.38%)
Aug 04, 2011 46.68 46.68 44.14 45.00 90,692 -2.19(-4.64%)
Aug 03, 2011 47.09 47.67 45.51 47.19 32,502 +0.28(+0.60%)
Aug 02, 2011 45.92 47.84 45.92 46.91 52,857 +0.05(+0.11%)
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.