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 (%)
Nov 30, 2011 44.43 46.60 43.99 46.53 91,478 +3.91(+9.17%)
Nov 29, 2011 42.44 43.29 42.43 42.62 27,596 +0.11(+0.26%)
Nov 28, 2011 41.94 42.59 41.17 42.51 47,765 +1.64(+4.01%)
Nov 25, 2011 41.80 41.92 40.77 40.87 10,753 -1.08(-2.57%)
Nov 23, 2011 42.88 42.88 41.76 41.95 53,767 -1.26(-2.92%)
Nov 22, 2011 44.00 44.08 43.12 43.21 29,867 -0.77(-1.75%)
Nov 21, 2011 43.60 44.54 43.60 43.98 17,567 -0.49(-1.10%)
Nov 18, 2011 44.08 44.84 43.85 44.47 33,038 +0.31(+0.70%)
Nov 17, 2011 44.80 45.36 43.94 44.16 20,074 -0.64(-1.43%)
Nov 16, 2011 44.30 46.91 43.94 44.80 69,237 -0.13(-0.29%)
Nov 15, 2011 42.12 45.89 41.90 44.93 58,516 +2.89(+6.87%)
Nov 14, 2011 42.21 42.27 41.53 42.04 33,115 -0.27(-0.64%)
Nov 11, 2011 41.25 42.73 41.25 42.31 31,395 +1.44(+3.52%)
Nov 10, 2011 41.76 41.76 39.85 40.87 28,854 -0.02(-0.05%)
Nov 09, 2011 43.47 43.86 40.42 40.89 44,447 -3.87(-8.65%)
Nov 08, 2011 44.29 45.00 42.57 44.76 35,855 +0.81(+1.84%)
Nov 07, 2011 45.27 45.27 42.87 43.95 28,618 -1.67(-3.66%)
Nov 04, 2011 46.13 46.14 45.21 45.62 13,727 -1.02(-2.19%)
Nov 03, 2011 44.15 46.71 44.10 46.64 36,700 +2.91(+6.65%)
Nov 02, 2011 43.99 45.10 43.37 43.73 44,022 +0.70(+1.63%)
Nov 01, 2011 44.87 46.73 42.65 43.03 79,240 -2.46(-5.41%)
Oct 31, 2011 45.62 46.53 45.33 45.49 43,822 -1.09(-2.34%)
Oct 28, 2011 47.11 47.59 46.25 46.58 32,700 -0.56(-1.19%)
Oct 27, 2011 44.77 47.86 43.82 47.14 78,944 +3.67(+8.44%)
Oct 26, 2011 42.36 43.70 41.62 43.47 40,740 +1.86(+4.47%)
Oct 25, 2011 42.45 42.61 41.58 41.61 42,925 -1.12(-2.62%)
Oct 24, 2011 41.06 43.20 41.06 42.73 33,228 +1.85(+4.53%)
Oct 21, 2011 41.47 41.63 38.58 40.88 67,239 +0.56(+1.39%)
Oct 20, 2011 40.25 40.56 39.12 40.32 60,237 +0.27(+0.67%)
Oct 19, 2011 42.02 42.24 39.99 40.05 25,629 -2.12(-5.03%)
Oct 18, 2011 42.03 42.65 41.45 42.17 38,183 +0.33(+0.79%)
Oct 17, 2011 42.40 43.46 41.79 41.84 22,147 -1.03(-2.40%)
Oct 14, 2011 42.52 43.40 42.45 42.87 32,239 +0.80(+1.90%)
Oct 13, 2011 42.63 42.63 41.67 42.07 14,051 -0.68(-1.59%)
Oct 12, 2011 41.87 42.92 41.04 42.75 29,808 +1.44(+3.49%)
Oct 11, 2011 40.69 41.75 40.16 41.31 30,836 +0.15(+0.36%)
Oct 10, 2011 40.26 41.52 39.71 41.16 60,003 +1.76(+4.47%)
Oct 07, 2011 40.45 40.85 39.13 39.40 33,155 -1.18(-2.91%)
Oct 06, 2011 40.06 40.86 39.74 40.58 28,180 +0.50(+1.25%)
Oct 05, 2011 39.94 40.79 39.36 40.08 40,114 +0.02(+0.05%)
Oct 04, 2011 36.40 41.14 35.88 40.06 81,983 +3.41(+9.30%)
Oct 03, 2011 39.05 39.74 36.38 36.65 70,102 -2.67(-6.79%)
Sep 30, 2011 39.68 40.43 39.18 39.32 35,750 -0.94(-2.33%)
Sep 29, 2011 40.82 41.19 38.83 40.26 48,100 +0.52(+1.31%)
Sep 28, 2011 41.67 41.67 39.70 39.74 49,067 -1.82(-4.38%)
Sep 27, 2011 41.15 42.58 41.11 41.56 78,606 +1.17(+2.90%)
Sep 26, 2011 40.93 41.20 38.38 40.39 70,786 -0.36(-0.88%)
Sep 23, 2011 40.40 41.33 40.11 40.75 23,592 +0.37(+0.92%)
Sep 22, 2011 40.00 40.98 39.48 40.38 88,486 -0.90(-2.18%)
Sep 21, 2011 42.51 43.33 41.15 41.28 36,210 -1.03(-2.43%)
Sep 20, 2011 43.74 44.05 42.30 42.31 45,268 -0.98(-2.26%)
Sep 19, 2011 43.18 43.38 42.31 43.29 28,705 -0.49(-1.12%)
Sep 16, 2011 44.22 44.25 43.58 43.78 78,119 -0.10(-0.23%)
Sep 15, 2011 45.52 45.52 43.35 43.88 42,551 -1.31(-2.90%)
Sep 14, 2011 44.69 45.83 43.53 45.19 29,974 +1.01(+2.29%)
Sep 13, 2011 43.85 44.42 42.01 44.18 44,669 +1.12(+2.60%)
Sep 12, 2011 42.82 43.89 41.75 43.06 57,596 -0.50(-1.15%)
Sep 09, 2011 44.03 44.84 43.16 43.56 45,873 -0.91(-2.05%)
Sep 08, 2011 45.66 46.36 44.46 44.47 26,319 -1.49(-3.24%)
Sep 07, 2011 45.42 46.28 45.22 45.96 34,455 +1.11(+2.47%)
Sep 06, 2011 42.64 45.39 42.26 44.85 49,336 +0.89(+2.02%)
Sep 02, 2011 45.58 46.24 43.00 43.96 56,945 -2.67(-5.73%)
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.