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 (%)
Oct 31, 2011 45.62 46.53 45.33 45.49 43,822 -1.09(-2.34%)
Oct 28, 2011 47.11 47.59 46.25 46.58 32,700 -0.56(-1.19%)
Oct 27, 2011 44.77 47.86 43.82 47.14 78,944 +3.67(+8.44%)
Oct 26, 2011 42.36 43.70 41.62 43.47 40,740 +1.86(+4.47%)
Oct 25, 2011 42.45 42.61 41.58 41.61 42,925 -1.12(-2.62%)
Oct 24, 2011 41.06 43.20 41.06 42.73 33,228 +1.85(+4.53%)
Oct 21, 2011 41.47 41.63 38.58 40.88 67,239 +0.56(+1.39%)
Oct 20, 2011 40.25 40.56 39.12 40.32 60,237 +0.27(+0.67%)
Oct 19, 2011 42.02 42.24 39.99 40.05 25,629 -2.12(-5.03%)
Oct 18, 2011 42.03 42.65 41.45 42.17 38,183 +0.33(+0.79%)
Oct 17, 2011 42.40 43.46 41.79 41.84 22,147 -1.03(-2.40%)
Oct 14, 2011 42.52 43.40 42.45 42.87 32,239 +0.80(+1.90%)
Oct 13, 2011 42.63 42.63 41.67 42.07 14,051 -0.68(-1.59%)
Oct 12, 2011 41.87 42.92 41.04 42.75 29,808 +1.44(+3.49%)
Oct 11, 2011 40.69 41.75 40.16 41.31 30,836 +0.15(+0.36%)
Oct 10, 2011 40.26 41.52 39.71 41.16 60,003 +1.76(+4.47%)
Oct 07, 2011 40.45 40.85 39.13 39.40 33,155 -1.18(-2.91%)
Oct 06, 2011 40.06 40.86 39.74 40.58 28,180 +0.50(+1.25%)
Oct 05, 2011 39.94 40.79 39.36 40.08 40,114 +0.02(+0.05%)
Oct 04, 2011 36.40 41.14 35.88 40.06 81,983 +3.41(+9.30%)
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.