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 30, 2010	26.80	26.85	26.41	26.71	33,540	+0.18(+0.68%)
Sep 29, 2010	25.78	26.65	25.78	26.53	24,403	+0.61(+2.35%)
Sep 28, 2010	25.93	26.05	25.56	25.92	37,525	+0.12(+0.47%)
Sep 27, 2010	25.92	26.00	25.75	25.80	39,733	-0.20(-0.77%)
Sep 24, 2010	26.39	26.39	25.87	26.00	82,027	-0.03(-0.12%)
Sep 23, 2010	26.40	26.67	25.93	26.03	49,082	-0.60(-2.25%)
Sep 22, 2010	26.77	27.00	26.40	26.63	18,349	-0.28(-1.04%)
Sep 21, 2010	27.00	27.02	26.67	26.91	40,233	-0.09(-0.33%)
Sep 20, 2010	26.91	27.33	26.58	27.00	37,842	+0.06(+0.22%)
Sep 17, 2010	27.00	27.00	26.61	26.94	73,024	-0.77(-2.78%)
Sep 15, 2010	27.81	27.94	27.63	27.71	36,594	-0.11(-0.40%)
Sep 14, 2010	27.98	28.05	27.69	27.82	53,257	-0.15(-0.54%)
Sep 13, 2010	28.35	28.40	27.89	27.97	69,016	-0.07(-0.25%)
Sep 10, 2010	28.48	28.50	27.91	28.04	24,174	-0.07(-0.25%)
Sep 09, 2010	28.31	28.31	27.97	28.11	13,610	+0.21(+0.75%)
Sep 08, 2010	28.48	28.48	27.77	27.90	257,002	-0.48(-1.69%)
Sep 07, 2010	28.92	28.92	28.17	28.38	29,510	-0.36(-1.25%)
Sep 03, 2010	28.39	28.76	27.90	28.74	20,730	+0.73(+2.61%)
Sep 02, 2010	27.42	28.16	27.42	28.01	27,288	+0.48(+1.74%)

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.