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 (%)
Jan 31, 2014 73.28 75.38 71.42 71.55 169,670 -2.79(-3.75%)
Jan 30, 2014 80.18 80.18 74.20 74.34 189,093 -4.88(-6.16%)
Jan 29, 2014 79.44 80.60 78.40 79.22 62,429 -0.82(-1.02%)
Jan 28, 2014 79.90 81.00 79.34 80.04 91,533 -0.30(-0.37%)
Jan 27, 2014 82.00 83.09 80.06 80.34 50,513 -1.79(-2.18%)
Jan 24, 2014 83.20 84.08 81.86 82.13 65,675 -1.66(-1.98%)
Jan 23, 2014 82.35 84.34 81.81 83.79 132,774 +1.31(+1.59%)
Jan 22, 2014 82.92 83.35 82.22 82.48 58,854 -0.75(-0.90%)
Jan 21, 2014 84.20 84.94 82.20 83.23 85,560 -0.59(-0.70%)
Jan 17, 2014 83.64 83.82 83.82 83.82 70,500 +0.34(+0.41%)
Jan 16, 2014 82.30 83.63 82.30 83.48 59,137 +0.78(+0.94%)
Jan 15, 2014 81.67 83.72 81.67 82.70 38,862 +1.03(+1.26%)
Jan 14, 2014 80.89 82.53 80.89 81.67 42,032 +1.12(+1.39%)
Jan 13, 2014 80.71 81.00 79.70 80.55 56,232 -0.64(-0.79%)
Jan 10, 2014 81.92 83.49 80.31 81.19 74,944 -0.81(-0.99%)
Jan 09, 2014 82.30 82.67 81.54 82.00 51,598 -0.26(-0.32%)
Jan 08, 2014 82.83 83.32 81.20 82.26 22,639 -1.00(-1.20%)
Jan 07, 2014 83.30 84.50 83.10 83.26 30,002 -0.04(-0.05%)
Jan 06, 2014 85.05 85.05 83.11 83.30 49,026 -1.24(-1.47%)
Jan 03, 2014 84.55 85.61 83.92 84.54 49,719 -0.04(-0.05%)
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.