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 28, 2008 19.51 20.09 19.51 20.00 33,042 +0.00(+0.00%)
Nov 26, 2008 19.65 20.01 17.77 20.00 77,579 +0.42(+2.15%)
Nov 25, 2008 20.60 20.60 19.51 19.58 88,635 -1.02(-4.95%)
Nov 24, 2008 20.60 20.67 20.33 20.60 119,443 +0.25(+1.23%)
Nov 21, 2008 20.29 21.35 20.10 20.35 68,826 -0.13(-0.63%)
Nov 20, 2008 20.66 21.48 20.13 20.48 106,460 -1.12(-5.19%)
Nov 19, 2008 23.05 23.05 21.16 21.60 23,976 -1.23(-5.39%)
Nov 18, 2008 23.23 23.23 22.00 22.83 66,025 -0.21(-0.91%)
Nov 17, 2008 22.75 23.04 22.52 23.04 56,240 +0.09(+0.39%)
Nov 14, 2008 21.47 23.20 21.47 22.95 37,604 +1.14(+5.23%)
Nov 13, 2008 21.14 22.05 20.85 21.81 80,411 +0.16(+0.74%)
Nov 12, 2008 21.20 22.89 20.70 21.65 72,560 -0.49(-2.21%)
Nov 11, 2008 22.02 22.53 22.02 22.14 61,418 -0.50(-2.21%)
Nov 10, 2008 23.12 23.99 22.50 22.64 57,353 -0.72(-3.08%)
Nov 07, 2008 23.22 23.74 23.11 23.36 52,724 +0.11(+0.47%)
Nov 06, 2008 24.00 24.31 23.22 23.25 137,577 -0.50(-2.11%)
Nov 05, 2008 24.86 24.90 23.30 23.75 140,967 -1.60(-6.31%)
Nov 04, 2008 25.77 26.31 25.09 25.35 53,320 +0.00(+0.00%)
Nov 03, 2008 25.20 25.95 24.75 25.35 158,349 +0.06(+0.24%)
Oct 31, 2008 23.75 25.64 23.75 25.29 46,165 +1.40(+5.86%)
Oct 30, 2008 22.54 24.24 22.54 23.89 125,493 +1.03(+4.51%)
Oct 29, 2008 23.60 23.79 22.60 22.86 95,426 -0.72(-3.05%)
Oct 28, 2008 23.99 23.99 23.24 23.58 94,457 +0.56(+2.43%)
Oct 27, 2008 22.60 23.80 22.57 23.02 64,911 -0.08(-0.35%)
Oct 24, 2008 23.00 24.04 22.01 23.10 63,553 -0.73(-3.06%)
Oct 23, 2008 23.00 24.21 23.00 23.83 118,372 -0.23(-0.96%)
Oct 22, 2008 23.01 24.50 23.01 24.06 74,752 +0.47(+1.99%)
Oct 21, 2008 23.20 24.62 22.40 23.59 245,837 +1.31(+5.88%)
Oct 20, 2008 22.22 23.99 22.22 22.28 132,742 -0.21(-0.93%)
Oct 17, 2008 22.75 23.80 22.15 22.49 166,357 -0.47(-2.05%)
Oct 16, 2008 23.01 24.31 22.64 22.96 150,503 -0.20(-0.86%)
Oct 15, 2008 22.89 23.50 22.74 23.16 183,444 -0.33(-1.40%)
Oct 14, 2008 23.89 23.92 23.25 23.49 97,342 -0.09(-0.38%)
Oct 13, 2008 23.02 23.70 23.02 23.58 282,911 +0.48(+2.08%)
Oct 10, 2008 21.08 23.85 21.08 23.10 268,255 -0.31(-1.32%)
Oct 09, 2008 24.15 25.25 23.41 23.41 187,062 -0.44(-1.84%)
Oct 08, 2008 23.44 24.33 23.44 23.85 120,048 -0.06(-0.25%)
Oct 07, 2008 22.51 25.00 22.51 23.91 292,263 +0.82(+3.55%)
Oct 06, 2008 24.00 24.50 17.00 23.09 452,258 -1.40(-5.72%)
Oct 03, 2008 24.00 24.98 24.00 24.49 641,179 -0.01(-0.04%)
Oct 02, 2008 24.50 24.87 24.50 24.50 526,933 -0.07(-0.28%)
Oct 01, 2008 24.40 25.00 24.20 24.57 244,868 +0.16(+0.66%)
Sep 30, 2008 24.80 25.87 24.41 24.41 396,916 -0.53(-2.13%)
Sep 29, 2008 27.00 28.00 24.74 24.94 465,215 -3.26(-11.56%)
Sep 26, 2008 26.51 28.99 26.51 28.20 170,594 +0.20(+0.71%)
Sep 25, 2008 27.90 28.98 27.87 28.00 612,737 +0.10(+0.36%)
Sep 24, 2008 28.05 28.07 27.39 27.90 437,934 -0.10(-0.36%)
Sep 23, 2008 27.97 29.00 27.92 28.00 534,375 -0.25(-0.88%)
Sep 22, 2008 28.49 30.00 28.00 28.25 147,143 +0.18(+0.64%)
Sep 19, 2008 27.51 30.99 27.50 28.07 727,119 +0.86(+3.16%)
Sep 18, 2008 33.81 33.81 27.21 27.21 229,995 -6.74(-19.85%)
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.