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 30, 2010 27.24 28.55 26.92 27.80 39,622 +0.14(+0.51%)
Jul 29, 2010 27.79 27.84 27.16 27.66 17,630 +0.16(+0.58%)
Jul 28, 2010 27.73 27.93 27.25 27.50 25,152 -0.35(-1.26%)
Jul 27, 2010 28.40 28.40 27.44 27.85 31,671 -0.30(-1.07%)
Jul 26, 2010 28.84 29.28 28.12 28.15 45,765 -0.41(-1.44%)
Jul 23, 2010 27.56 28.65 27.55 28.56 37,637 +0.85(+3.07%)
Jul 22, 2010 27.11 27.86 27.11 27.71 33,206 +0.99(+3.71%)
Jul 21, 2010 27.35 27.55 26.64 26.72 20,884 -0.47(-1.73%)
Jul 20, 2010 26.37 27.23 26.37 27.19 24,247 +0.53(+1.99%)
Jul 19, 2010 26.85 26.85 26.09 26.66 18,708 +0.33(+1.25%)
Jul 16, 2010 27.01 27.01 26.04 26.33 51,385 -0.76(-2.81%)
Jul 15, 2010 27.98 27.98 26.89 27.09 14,289 -0.55(-1.99%)
Jul 14, 2010 27.85 28.14 27.41 27.64 27,835 -0.27(-0.97%)
Jul 13, 2010 26.76 28.10 26.69 27.91 34,997 +1.51(+5.72%)
Jul 12, 2010 26.30 26.51 26.11 26.40 27,339 +0.08(+0.30%)
Jul 09, 2010 25.30 26.33 25.06 26.32 25,390 +1.05(+4.16%)
Jul 08, 2010 25.80 25.89 25.11 25.27 28,941 -0.32(-1.25%)
Jul 07, 2010 25.43 25.60 24.97 25.59 28,491 +0.31(+1.23%)
Jul 06, 2010 25.66 25.66 25.20 25.28 43,332 -0.15(-0.59%)
Jul 02, 2010 25.86 25.86 25.04 25.43 31,429 -0.18(-0.70%)
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.