Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.10	55.21	53.57	53.82	25,983	-0.98(-1.79%)
Nov 26, 2014	54.79	54.80	54.80	54.80	76,500	-0.14(-0.25%)
Nov 25, 2014	55.00	55.28	54.40	54.94	73,233	+0.06(+0.11%)
Nov 24, 2014	54.50	55.00	54.17	54.88	65,784	+0.58(+1.07%)
Nov 21, 2014	55.00	55.00	54.03	54.30	61,172	+0.01(+0.02%)
Nov 20, 2014	53.51	54.74	53.51	54.29	61,343	+0.44(+0.82%)
Nov 19, 2014	54.11	54.35	53.33	53.85	96,984	-0.44(-0.81%)
Nov 18, 2014	53.61	54.69	53.17	54.29	96,330	+0.97(+1.82%)
Nov 17, 2014	53.77	55.00	52.30	53.32	89,467	-0.88(-1.62%)
Nov 14, 2014	51.86	54.97	51.86	54.20	116,759	+2.22(+4.27%)
Nov 13, 2014	51.31	52.11	51.21	51.98	99,354	+0.67(+1.31%)
Nov 12, 2014	50.86	51.61	50.62	51.31	154,388	-0.05(-0.10%)
Nov 11, 2014	61.83	61.83	50.24	51.36	383,420	-10.89(-17.49%)
Nov 10, 2014	61.21	62.40	61.06	62.25	47,654	-0.23(-0.37%)
Nov 07, 2014	62.36	62.72	61.80	62.48	39,543	-0.19(-0.30%)
Nov 06, 2014	63.23	63.23	62.50	62.67	38,368	-0.77(-1.21%)
Nov 05, 2014	64.31	64.31	63.17	63.44	30,874	-0.56(-0.88%)
Nov 04, 2014	63.80	64.05	63.65	64.00	37,880	-0.03(-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.