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 (%)
Jul 31, 2009 28.02 28.05 27.37 27.72 56,188 -0.32(-1.14%)
Jul 30, 2009 28.63 28.85 27.85 28.04 69,520 -0.25(-0.88%)
Jul 29, 2009 28.41 28.51 27.64 28.29 21,990 -0.22(-0.77%)
Jul 28, 2009 27.92 28.55 27.79 28.51 47,081 +0.47(+1.68%)
Jul 27, 2009 28.23 28.32 27.72 28.04 21,421 -0.01(-0.04%)
Jul 24, 2009 28.12 29.14 27.79 28.05 60,699 -0.43(-1.51%)
Jul 23, 2009 27.16 28.95 26.75 28.48 56,369 +1.08(+3.94%)
Jul 22, 2009 27.34 27.44 26.92 27.40 24,153 +0.02(+0.07%)
Jul 21, 2009 27.03 27.78 26.81 27.38 28,911 +0.57(+2.13%)
Jul 20, 2009 26.82 26.96 26.47 26.81 39,873 +0.18(+0.68%)
Jul 17, 2009 27.07 27.07 26.14 26.63 38,359 -0.35(-1.30%)
Jul 16, 2009 26.62 27.06 26.40 26.98 39,765 +0.15(+0.56%)
Jul 15, 2009 26.58 27.00 26.15 26.83 43,979 +0.60(+2.29%)
Jul 14, 2009 26.24 27.25 25.71 26.23 48,197 -0.11(-0.42%)
Jul 13, 2009 26.00 26.35 25.94 26.34 69,233 +0.10(+0.38%)
Jul 10, 2009 26.16 26.37 25.64 26.24 20,015 +0.00(+0.00%)
Jul 09, 2009 26.24 26.75 26.08 26.24 46,410 +0.10(+0.38%)
Jul 08, 2009 26.20 26.79 25.98 26.14 99,820 +0.14(+0.54%)
Jul 07, 2009 25.78 26.26 25.31 26.00 51,454 +0.36(+1.40%)
Jul 06, 2009 25.99 25.99 24.97 25.64 77,314 -0.54(-2.06%)
Jul 02, 2009 26.94 27.06 25.81 26.18 73,035 -1.10(-4.03%)
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.