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 (%)
Jun 29, 2012 51.72 52.53 51.09 51.75 34,858 +1.28(+2.54%)
Jun 28, 2012 51.03 51.75 49.38 50.47 23,078 -0.89(-1.73%)
Jun 27, 2012 50.52 51.79 50.46 51.36 15,579 +0.89(+1.76%)
Jun 26, 2012 50.17 51.03 49.32 50.47 16,664 +0.37(+0.74%)
Jun 25, 2012 50.90 51.46 49.95 50.10 11,514 -1.84(-3.54%)
Jun 22, 2012 50.92 52.50 50.42 51.94 43,097 +1.79(+3.57%)
Jun 21, 2012 51.75 51.75 49.63 50.15 19,463 -1.58(-3.05%)
Jun 20, 2012 51.75 51.96 51.25 51.73 16,075 +0.16(+0.31%)
Jun 19, 2012 49.99 51.60 49.99 51.57 26,991 +1.86(+3.74%)
Jun 18, 2012 50.01 50.43 49.52 49.71 36,942 -0.57(-1.13%)
Jun 15, 2012 50.10 50.55 50.00 50.28 59,368 -0.27(-0.53%)
Jun 14, 2012 49.90 50.66 49.55 50.55 52,609 +0.84(+1.69%)
Jun 13, 2012 50.74 51.11 49.08 49.71 25,339 -1.36(-2.66%)
Jun 12, 2012 50.74 51.08 49.77 51.07 23,238 +0.72(+1.43%)
Jun 11, 2012 51.80 51.80 50.30 50.35 25,900 -0.70(-1.37%)
Jun 08, 2012 51.12 51.49 50.96 51.05 21,351 -0.29(-0.56%)
Jun 07, 2012 52.38 52.38 50.59 51.34 31,145 -0.14(-0.27%)
Jun 06, 2012 51.88 52.10 51.03 51.48 39,843 +0.16(+0.31%)
Jun 05, 2012 51.07 51.42 50.81 51.32 26,621 +0.07(+0.14%)
Jun 04, 2012 51.55 51.89 50.74 51.25 24,416 +0.22(+0.43%)
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.