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 31, 2013 79.25 79.25 76.60 77.71 0 -0.92(-1.17%)
Jul 30, 2013 79.80 79.80 77.97 78.63 0 -0.69(-0.87%)
Jul 29, 2013 80.90 80.90 79.11 79.32 0 -1.57(-1.94%)
Jul 26, 2013 81.24 81.97 80.58 80.89 0 -0.69(-0.85%)
Jul 25, 2013 80.08 81.72 80.08 81.58 0 +1.12(+1.39%)
Jul 24, 2013 80.20 81.31 79.82 80.46 52,364 +0.81(+1.02%)
Jul 23, 2013 80.03 80.12 79.38 79.65 0 -0.33(-0.41%)
Jul 22, 2013 79.51 80.23 79.36 79.98 0 +0.43(+0.54%)
Jul 19, 2013 79.58 80.00 79.49 79.55 0 -0.40(-0.50%)
Jul 18, 2013 79.20 80.25 78.51 79.95 0 +1.41(+1.80%)
Jul 17, 2013 79.27 79.27 78.41 78.54 40,553 -0.04(-0.05%)
Jul 16, 2013 79.01 79.25 77.54 78.58 0 -0.15(-0.19%)
Jul 15, 2013 77.73 78.79 77.58 78.73 0 +1.26(+1.63%)
Jul 12, 2013 77.68 79.07 75.78 77.47 0 -1.61(-2.04%)
Jul 11, 2013 83.83 84.12 78.00 79.08 0 -5.08(-6.03%)
Jul 10, 2013 84.14 84.50 83.64 84.16 0 +0.17(+0.20%)
Jul 09, 2013 82.19 84.33 81.88 83.99 0 +2.11(+2.58%)
Jul 08, 2013 81.76 82.58 81.09 81.88 0 -0.15(-0.18%)
Jul 05, 2013 81.60 82.44 80.86 82.03 0 +1.74(+2.17%)
Jul 03, 2013 80.40 80.75 79.84 80.29 0 -0.60(-0.74%)
Jul 02, 2013 80.44 81.13 80.37 80.89 0 +0.18(+0.22%)
Jul 01, 2013 78.33 81.26 78.33 80.71 0 +2.64(+3.38%)
Jun 28, 2013 76.36 78.32 76.32 78.07 140,164 +3.07(+4.09%)
Jun 26, 2013 74.84 75.95 74.84 75.00 0 +0.29(+0.39%)
Jun 25, 2013 75.11 75.29 74.23 74.71 0 +0.27(+0.36%)
Jun 24, 2013 73.79 75.13 73.40 74.44 0 +0.35(+0.47%)
Jun 21, 2013 73.61 74.71 72.45 74.09 96,791 +0.82(+1.12%)
Jun 20, 2013 72.93 73.85 72.49 73.27 0 -0.65(-0.88%)
Jun 19, 2013 74.73 74.73 73.87 73.92 0 -0.77(-1.03%)
Jun 18, 2013 73.24 75.24 73.24 74.69 0 +1.48(+2.02%)
Jun 17, 2013 73.75 74.08 72.61 73.21 0 +0.09(+0.12%)
Jun 14, 2013 75.07 75.28 72.85 73.12 0 -2.24(-2.97%)
Jun 13, 2013 73.98 75.40 73.85 75.36 45,925 +1.35(+1.82%)
Jun 12, 2013 76.17 76.82 73.11 74.01 75,058 -1.85(-2.44%)
Jun 11, 2013 76.43 77.14 75.35 75.86 34,882 -1.33(-1.72%)
Jun 10, 2013 76.00 77.19 74.70 77.19 0 +1.21(+1.59%)
Jun 07, 2013 76.22 77.28 75.73 75.98 0 +0.24(+0.32%)
Jun 06, 2013 75.93 75.98 75.00 75.74 20,493 +0.46(+0.61%)
Jun 05, 2013 76.00 76.35 75.17 75.28 0 -0.97(-1.27%)
Jun 04, 2013 76.47 76.64 75.45 76.25 0 -0.10(-0.13%)
Jun 03, 2013 72.79 77.67 72.79 76.35 92,666 +3.84(+5.30%)
May 31, 2013 73.00 73.96 72.15 72.51 26,941 -0.95(-1.29%)
May 30, 2013 73.03 74.00 72.65 73.46 29,042 +0.45(+0.62%)
May 29, 2013 73.69 73.92 72.12 73.01 40,065 -1.30(-1.75%)
May 28, 2013 72.74 74.76 71.50 74.31 41,852 +2.37(+3.29%)
May 24, 2013 71.43 72.01 70.49 71.94 0 +0.45(+0.63%)
May 23, 2013 72.40 72.80 69.93 71.49 0 -1.51(-2.07%)
May 22, 2013 73.65 74.70 72.53 73.00 0 -0.79(-1.07%)
May 21, 2013 74.00 74.31 73.32 73.79 0 -0.19(-0.26%)
May 20, 2013 73.65 74.58 73.34 73.98 0 -0.04(-0.05%)
May 17, 2013 73.90 75.66 73.43 74.02 0 +0.35(+0.48%)
May 16, 2013 72.98 74.02 72.43 73.67 27,250 +0.33(+0.45%)
May 15, 2013 72.79 73.46 72.33 73.34 0 +2.36(+3.32%)
May 13, 2013 70.85 71.04 70.40 70.98 0 +0.21(+0.30%)
May 10, 2013 70.63 71.38 69.97 70.77 0 +0.90(+1.29%)
May 09, 2013 70.21 70.53 69.37 69.87 0 -0.61(-0.87%)
May 08, 2013 70.79 71.82 70.06 70.48 0 -0.31(-0.44%)
May 07, 2013 69.27 71.10 69.01 70.79 0 +1.52(+2.19%)
May 06, 2013 67.72 69.95 67.42 69.27 0 +1.27(+1.87%)
May 03, 2013 67.48 68.20 67.48 68.00 0 +1.22(+1.83%)
May 02, 2013 65.65 67.24 65.65 66.78 0 +1.14(+1.74%)
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.