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 (%)
Jun 30, 2009 27.13 27.39 26.58 26.58 86,031 -0.56(-2.06%)
Jun 29, 2009 27.20 27.58 25.94 27.14 131,806 -0.20(-0.73%)
Jun 26, 2009 25.27 27.98 24.76 27.34 1,959,106 +1.75(+6.84%)
Jun 25, 2009 25.00 25.70 24.47 25.59 82,883 +0.82(+3.31%)
Jun 24, 2009 26.41 26.52 24.73 24.77 86,220 -1.32(-5.06%)
Jun 23, 2009 25.37 26.22 25.37 26.09 55,682 +0.49(+1.91%)
Jun 22, 2009 26.13 26.59 25.42 25.60 83,315 -0.40(-1.54%)
Jun 19, 2009 26.55 26.64 25.99 26.00 46,475 -0.20(-0.76%)
Jun 18, 2009 26.57 26.63 26.16 26.20 49,302 -0.17(-0.64%)
Jun 17, 2009 26.20 26.86 26.10 26.37 38,982 +0.10(+0.38%)
Jun 16, 2009 27.13 27.29 25.84 26.27 83,692 -0.58(-2.16%)
Jun 15, 2009 27.31 27.51 26.70 26.85 130,501 -0.32(-1.18%)
Jun 12, 2009 27.59 27.59 26.93 27.17 54,515 -0.21(-0.77%)
Jun 11, 2009 26.66 28.06 26.26 27.38 162,945 +0.95(+3.59%)
Jun 10, 2009 26.49 26.74 25.82 26.43 148,179 +0.28(+1.07%)
Jun 09, 2009 25.79 26.64 25.79 26.15 107,945 +0.52(+2.03%)
Jun 08, 2009 25.58 26.30 25.30 25.63 91,964 -0.28(-1.08%)
Jun 05, 2009 27.90 28.11 25.85 25.91 64,548 -1.63(-5.92%)
Jun 04, 2009 28.63 28.89 27.15 27.54 112,438 -0.81(-2.86%)
Jun 03, 2009 28.86 28.86 28.14 28.35 31,737 -0.48(-1.66%)
Jun 02, 2009 29.13 29.16 28.54 28.83 53,452 -0.13(-0.45%)
Jun 01, 2009 29.14 29.14 28.70 28.96 67,536 +0.04(+0.14%)
May 29, 2009 29.24 29.46 28.60 28.92 42,928 -0.20(-0.69%)
May 28, 2009 29.49 29.50 28.90 29.12 26,941 -0.13(-0.44%)
May 27, 2009 29.88 29.88 29.00 29.25 29,691 -0.40(-1.35%)
May 26, 2009 28.69 29.78 28.58 29.65 35,324 +0.60(+2.07%)
May 22, 2009 28.94 29.30 28.73 29.05 14,608 +0.43(+1.50%)
May 21, 2009 28.66 28.67 28.15 28.62 90,243 -0.44(-1.51%)
May 20, 2009 28.72 29.30 28.02 29.06 54,262 +0.34(+1.18%)
May 19, 2009 28.13 28.81 28.09 28.72 65,690 +0.60(+2.13%)
May 18, 2009 27.84 28.12 26.70 28.12 26,573 +0.85(+3.12%)
May 15, 2009 27.07 27.69 27.01 27.27 34,915 +0.06(+0.22%)
May 14, 2009 27.23 27.30 26.73 27.21 51,798 +0.16(+0.59%)
May 13, 2009 27.03 27.43 26.85 27.05 41,547 -0.41(-1.49%)
May 12, 2009 26.91 27.78 26.73 27.46 35,105 +0.29(+1.07%)
May 11, 2009 27.41 27.63 26.05 27.17 34,318 -0.16(-0.59%)
May 08, 2009 27.61 27.63 26.69 27.33 55,302 +0.18(+0.66%)
May 07, 2009 27.23 27.25 26.56 27.15 67,606 +0.13(+0.48%)
May 06, 2009 26.91 27.20 26.24 27.02 143,103 +0.49(+1.85%)
May 05, 2009 26.63 27.58 25.99 26.53 51,084 +0.13(+0.49%)
May 04, 2009 26.03 26.78 25.79 26.40 57,625 +0.83(+3.25%)
May 01, 2009 25.80 26.00 25.15 25.57 120,147 -0.19(-0.74%)
Apr 30, 2009 25.50 26.13 24.60 25.76 78,155 +0.06(+0.23%)
Apr 29, 2009 24.62 26.00 24.42 25.70 47,049 +0.84(+3.38%)
Apr 28, 2009 24.19 25.35 24.19 24.86 27,929 +0.26(+1.06%)
Apr 27, 2009 24.50 24.97 24.47 24.60 34,458 -0.39(-1.56%)
Apr 24, 2009 24.68 25.13 24.36 24.99 30,423 +0.16(+0.64%)
Apr 23, 2009 25.16 25.59 24.67 24.83 26,253 -0.65(-2.55%)
Apr 22, 2009 25.32 26.29 25.22 25.48 81,860 -0.30(-1.16%)
Apr 21, 2009 24.82 26.30 24.50 25.78 68,792 +1.10(+4.46%)
Apr 20, 2009 25.45 25.57 24.66 24.68 29,290 -0.73(-2.87%)
Apr 17, 2009 25.39 25.79 25.08 25.41 40,735 +0.31(+1.24%)
Apr 16, 2009 25.93 26.01 24.55 25.10 105,715 -0.29(-1.14%)
Apr 15, 2009 26.57 27.10 25.01 25.39 55,811 -1.06(-4.01%)
Apr 14, 2009 26.37 26.98 25.60 26.45 40,301 +0.02(+0.08%)
Apr 13, 2009 26.88 26.91 26.03 26.43 25,429 -0.43(-1.60%)
Apr 09, 2009 26.75 27.00 26.21 26.86 41,859 +0.35(+1.32%)
Apr 08, 2009 25.90 26.71 25.90 26.51 53,845 +0.60(+2.32%)
Apr 07, 2009 24.97 26.46 24.97 25.91 153,048 +0.27(+1.05%)
Apr 06, 2009 25.50 26.19 24.42 25.64 36,501 -0.33(-1.27%)
Apr 03, 2009 25.29 26.69 25.01 25.97 54,706 -0.14(-0.54%)
Apr 02, 2009 25.48 26.37 25.26 26.11 36,406 +0.45(+1.75%)
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.