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 (%)
Sep 28, 2012	53.86	55.00	53.71	54.01	26,270	-0.27(-0.50%)
Sep 27, 2012	54.62	54.89	53.89	54.28	28,568	-0.02(-0.04%)
Sep 26, 2012	53.50	54.49	53.43	54.30	30,382	+0.84(+1.57%)
Sep 25, 2012	53.56	53.71	53.19	53.46	49,908	+0.12(+0.22%)
Sep 24, 2012	53.05	53.49	52.99	53.34	31,338	-0.03(-0.06%)
Sep 21, 2012	53.89	53.93	53.19	53.37	67,662	+0.36(+0.68%)
Sep 20, 2012	52.61	53.45	51.92	53.01	19,049	-0.04(-0.08%)
Sep 19, 2012	54.71	54.71	52.60	53.05	35,980	-1.70(-3.11%)
Sep 18, 2012	53.23	54.90	53.23	54.75	16,820	+1.23(+2.30%)
Sep 17, 2012	53.81	53.81	52.93	53.52	13,671	-0.53(-0.98%)
Sep 14, 2012	53.89	54.56	53.15	54.05	37,750	+0.71(+1.33%)
Sep 13, 2012	52.21	54.21	52.02	53.34	27,683	+1.14(+2.18%)
Sep 12, 2012	53.11	53.50	51.98	52.20	17,644	-1.08(-2.03%)
Sep 11, 2012	53.28	53.74	52.25	53.28	17,545	-0.13(-0.24%)
Sep 10, 2012	52.01	54.59	51.96	53.41	29,071	+1.29(+2.48%)
Sep 07, 2012	51.74	52.15	50.50	52.12	17,336	+0.66(+1.28%)
Sep 06, 2012	52.04	53.20	51.13	51.46	75,801	-0.45(-0.87%)
Sep 05, 2012	52.40	52.40	51.55	51.91	23,035	-0.09(-0.17%)

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.