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, 2009 24.94 26.03 24.18 25.60 98,513 +0.60(+2.40%)
Sep 29, 2009 24.74 25.27 24.25 25.00 31,097 +0.48(+1.96%)
Sep 28, 2009 24.31 24.74 24.31 24.52 31,039 -0.03(-0.12%)
Sep 25, 2009 24.80 24.80 24.21 24.55 49,773 -0.29(-1.17%)
Sep 24, 2009 24.90 25.16 24.70 24.84 28,763 -0.02(-0.08%)
Sep 23, 2009 24.92 25.22 24.80 24.86 39,524 -0.14(-0.56%)
Sep 22, 2009 25.26 25.26 24.71 25.00 31,813 -0.15(-0.60%)
Sep 21, 2009 25.19 25.70 24.97 25.15 61,461 -0.35(-1.37%)
Sep 18, 2009 25.57 25.70 25.26 25.50 120,695 -0.01(-0.04%)
Sep 17, 2009 26.01 26.14 25.36 25.51 47,923 -0.49(-1.88%)
Sep 16, 2009 26.97 26.97 25.74 26.00 583,572 -1.10(-4.06%)
Sep 15, 2009 25.91 27.11 25.51 27.10 66,019 +1.17(+4.51%)
Sep 14, 2009 25.50 25.94 25.42 25.93 19,866 +0.31(+1.21%)
Sep 11, 2009 26.44 26.44 25.19 25.62 60,598 -0.70(-2.66%)
Sep 10, 2009 26.23 26.43 25.79 26.32 58,200 -0.02(-0.08%)
Sep 09, 2009 26.27 26.78 26.17 26.34 36,011 -0.02(-0.08%)
Sep 08, 2009 26.20 26.36 25.64 26.36 44,075 +0.23(+0.88%)
Sep 04, 2009 25.86 26.20 25.21 26.13 34,125 +0.20(+0.77%)
Sep 03, 2009 26.09 26.09 25.48 25.93 34,624 -0.16(-0.61%)
Sep 02, 2009 25.82 26.21 25.30 26.09 37,340 +0.12(+0.46%)
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.