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 (%)
Sep 30, 2011 39.68 40.43 39.18 39.32 35,750 -0.94(-2.33%)
Sep 29, 2011 40.82 41.19 38.83 40.26 48,100 +0.52(+1.31%)
Sep 28, 2011 41.67 41.67 39.70 39.74 49,067 -1.82(-4.38%)
Sep 27, 2011 41.15 42.58 41.11 41.56 78,606 +1.17(+2.90%)
Sep 26, 2011 40.93 41.20 38.38 40.39 70,786 -0.36(-0.88%)
Sep 23, 2011 40.40 41.33 40.11 40.75 23,592 +0.37(+0.92%)
Sep 22, 2011 40.00 40.98 39.48 40.38 88,486 -0.90(-2.18%)
Sep 21, 2011 42.51 43.33 41.15 41.28 36,210 -1.03(-2.43%)
Sep 20, 2011 43.74 44.05 42.30 42.31 45,268 -0.98(-2.26%)
Sep 19, 2011 43.18 43.38 42.31 43.29 28,705 -0.49(-1.12%)
Sep 16, 2011 44.22 44.25 43.58 43.78 78,119 -0.10(-0.23%)
Sep 15, 2011 45.52 45.52 43.35 43.88 42,551 -1.31(-2.90%)
Sep 14, 2011 44.69 45.83 43.53 45.19 29,974 +1.01(+2.29%)
Sep 13, 2011 43.85 44.42 42.01 44.18 44,669 +1.12(+2.60%)
Sep 12, 2011 42.82 43.89 41.75 43.06 57,596 -0.50(-1.15%)
Sep 09, 2011 44.03 44.84 43.16 43.56 45,873 -0.91(-2.05%)
Sep 08, 2011 45.66 46.36 44.46 44.47 26,319 -1.49(-3.24%)
Sep 07, 2011 45.42 46.28 45.22 45.96 34,455 +1.11(+2.47%)
Sep 06, 2011 42.64 45.39 42.26 44.85 49,336 +0.89(+2.02%)
Sep 02, 2011 45.58 46.24 43.00 43.96 56,945 -2.67(-5.73%)
Sep 01, 2011 47.81 49.25 46.20 46.63 78,885 -1.27(-2.65%)
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%)
Aug 01, 2011 48.82 49.12 46.54 46.86 63,960 -1.25(-2.60%)
Jul 29, 2011 48.03 48.69 47.44 48.11 27,405 -0.32(-0.66%)
Jul 28, 2011 48.41 49.89 48.05 48.43 20,824 +0.24(+0.50%)
Jul 27, 2011 50.95 50.99 48.02 48.19 116,802 -2.83(-5.55%)
Jul 26, 2011 51.33 51.43 50.25 51.02 20,479 -0.24(-0.47%)
Jul 25, 2011 51.28 52.12 51.02 51.26 25,496 -0.75(-1.44%)
Jul 22, 2011 52.57 52.72 51.66 52.01 40,601 -0.46(-0.88%)
Jul 21, 2011 54.45 54.99 51.55 52.47 102,055 -1.55(-2.87%)
Jul 20, 2011 55.44 55.44 52.11 54.02 79,334 -1.37(-2.47%)
Jul 19, 2011 55.38 55.58 54.87 55.39 44,958 +0.47(+0.86%)
Jul 18, 2011 55.78 56.21 54.41 54.92 22,183 -1.24(-2.21%)
Jul 15, 2011 57.13 57.16 55.95 56.16 97,304 -0.85(-1.49%)
Jul 14, 2011 57.74 57.74 56.22 57.01 195,776 -0.24(-0.42%)
Jul 13, 2011 57.37 57.37 56.66 57.25 135,077 -0.12(-0.21%)
Jul 12, 2011 56.50 57.80 56.34 57.37 206,194 +0.62(+1.09%)
Jul 11, 2011 56.31 56.99 56.31 56.75 58,832 -0.44(-0.77%)
Jul 08, 2011 57.14 57.55 56.37 57.19 101,875 -0.90(-1.55%)
Jul 07, 2011 55.54 58.37 55.30 58.09 214,986 +2.98(+5.41%)
Jul 06, 2011 54.72 55.67 53.59 55.11 134,915 +0.27(+0.49%)
Jul 05, 2011 53.59 55.47 52.55 54.84 47,477 +1.24(+2.31%)
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.