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 (%)
Feb 29, 2012 48.48 49.34 48.20 49.24 68,462 +0.76(+1.57%)
Feb 28, 2012 48.42 48.75 48.18 48.48 28,932 -0.11(-0.23%)
Feb 27, 2012 48.53 48.84 48.19 48.59 26,383 -0.56(-1.14%)
Feb 24, 2012 48.74 49.27 48.28 49.15 11,048 +0.39(+0.80%)
Feb 23, 2012 47.68 48.78 47.10 48.76 12,198 +1.58(+3.35%)
Feb 22, 2012 47.55 48.14 47.02 47.18 25,819 -0.34(-0.72%)
Feb 21, 2012 49.48 49.49 47.43 47.52 16,219 -1.94(-3.92%)
Feb 17, 2012 49.96 50.55 49.04 49.46 24,812 -0.26(-0.52%)
Feb 16, 2012 46.62 49.87 46.55 49.72 21,991 +3.25(+6.99%)
Feb 15, 2012 48.11 48.11 46.31 46.47 21,839 -1.28(-2.68%)
Feb 14, 2012 47.78 48.02 47.63 47.75 238,134 -0.31(-0.65%)
Feb 13, 2012 47.59 48.26 47.59 48.06 19,031 +0.95(+2.02%)
Feb 10, 2012 47.70 48.29 47.03 47.11 13,010 -1.05(-2.18%)
Feb 09, 2012 49.23 49.53 48.13 48.16 9,763 -1.07(-2.17%)
Feb 08, 2012 49.74 49.95 48.73 49.23 29,505 -0.15(-0.30%)
Feb 07, 2012 50.71 50.71 49.15 49.38 23,622 -1.58(-3.10%)
Feb 06, 2012 51.26 52.76 50.49 50.96 25,614 -0.55(-1.07%)
Feb 03, 2012 50.93 51.85 48.98 51.51 46,138 +1.74(+3.50%)
Feb 02, 2012 49.44 50.60 48.17 49.77 24,776 +0.18(+0.36%)
Feb 01, 2012 47.04 49.88 46.67 49.59 43,953 +2.20(+4.64%)
Jan 31, 2012 49.50 49.50 46.98 47.39 38,965 -1.72(-3.50%)
Jan 30, 2012 49.38 49.46 49.00 49.11 14,256 -0.71(-1.43%)
Jan 27, 2012 49.43 50.16 49.43 49.82 17,635 +0.11(+0.22%)
Jan 26, 2012 51.36 51.47 49.22 49.71 39,135 -1.26(-2.47%)
Jan 25, 2012 51.59 51.87 50.61 50.97 26,909 -0.74(-1.43%)
Jan 24, 2012 51.51 52.16 51.25 51.71 25,220 +0.09(+0.17%)
Jan 23, 2012 51.94 52.14 51.50 51.62 14,909 -0.47(-0.90%)
Jan 20, 2012 51.81 52.25 51.34 52.09 19,255 +0.09(+0.17%)
Jan 19, 2012 52.82 52.82 51.67 52.00 20,941 -0.81(-1.53%)
Jan 18, 2012 53.07 53.07 51.28 52.81 22,162 -0.32(-0.60%)
Jan 17, 2012 53.61 54.07 52.10 53.13 31,917 -0.10(-0.19%)
Jan 13, 2012 52.73 53.52 52.73 53.23 17,089 -0.27(-0.50%)
Jan 12, 2012 52.91 53.70 52.85 53.50 17,972 +0.59(+1.12%)
Jan 11, 2012 52.80 53.47 52.75 52.91 17,686 -0.22(-0.41%)
Jan 10, 2012 53.16 53.70 52.95 53.13 33,610 +0.55(+1.05%)
Jan 09, 2012 54.68 54.68 52.45 52.58 24,082 -1.78(-3.27%)
Jan 06, 2012 53.66 55.78 53.55 54.36 42,112 +0.75(+1.40%)
Jan 05, 2012 52.09 53.92 51.13 53.61 42,648 +1.36(+2.60%)
Jan 04, 2012 51.77 52.50 51.55 52.25 37,410 +1.53(+3.02%)
Dec 30, 2011 50.51 51.13 49.52 50.72 29,756 +0.02(+0.04%)
Dec 29, 2011 49.61 51.01 49.51 50.70 31,852 +1.01(+2.03%)
Dec 28, 2011 50.80 50.80 49.38 49.69 26,567 -1.15(-2.26%)
Dec 27, 2011 50.01 51.45 49.05 50.84 26,460 +0.39(+0.77%)
Dec 23, 2011 51.37 51.37 50.22 50.45 17,225 -1.60(-3.07%)
Dec 21, 2011 51.44 52.26 51.16 52.05 17,260 +0.28(+0.54%)
Dec 20, 2011 49.79 52.54 49.24 51.77 40,185 +3.29(+6.79%)
Dec 19, 2011 50.00 50.24 48.34 48.48 31,267 -0.94(-1.90%)
Dec 16, 2011 48.74 49.71 48.06 49.42 45,433 +1.23(+2.55%)
Dec 15, 2011 48.03 48.96 46.97 48.19 42,180 +1.03(+2.18%)
Dec 14, 2011 47.82 49.52 47.12 47.16 38,579 -1.20(-2.48%)
Dec 13, 2011 50.23 50.70 48.32 48.36 23,024 -1.40(-2.81%)
Dec 12, 2011 49.64 50.28 48.63 49.76 23,480 -0.62(-1.23%)
Dec 09, 2011 47.03 50.39 47.03 50.38 78,689 +3.69(+7.90%)
Dec 08, 2011 49.68 49.68 46.52 46.69 40,176 -3.35(-6.69%)
Dec 07, 2011 50.00 50.27 49.65 50.04 28,275 -0.21(-0.42%)
Dec 06, 2011 49.02 51.15 48.81 50.25 32,162 +1.12(+2.28%)
Dec 05, 2011 47.01 49.64 46.83 49.13 50,469 +2.63(+5.66%)
Dec 02, 2011 45.87 46.54 44.45 46.50 24,816 +1.30(+2.88%)
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.