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 29, 2012 51.72 52.53 51.09 51.75 34,858 +1.28(+2.54%)
Jun 28, 2012 51.03 51.75 49.38 50.47 23,078 -0.89(-1.73%)
Jun 27, 2012 50.52 51.79 50.46 51.36 15,579 +0.89(+1.76%)
Jun 26, 2012 50.17 51.03 49.32 50.47 16,664 +0.37(+0.74%)
Jun 25, 2012 50.90 51.46 49.95 50.10 11,514 -1.84(-3.54%)
Jun 22, 2012 50.92 52.50 50.42 51.94 43,097 +1.79(+3.57%)
Jun 21, 2012 51.75 51.75 49.63 50.15 19,463 -1.58(-3.05%)
Jun 20, 2012 51.75 51.96 51.25 51.73 16,075 +0.16(+0.31%)
Jun 19, 2012 49.99 51.60 49.99 51.57 26,991 +1.86(+3.74%)
Jun 18, 2012 50.01 50.43 49.52 49.71 36,942 -0.57(-1.13%)
Jun 15, 2012 50.10 50.55 50.00 50.28 59,368 -0.27(-0.53%)
Jun 14, 2012 49.90 50.66 49.55 50.55 52,609 +0.84(+1.69%)
Jun 13, 2012 50.74 51.11 49.08 49.71 25,339 -1.36(-2.66%)
Jun 12, 2012 50.74 51.08 49.77 51.07 23,238 +0.72(+1.43%)
Jun 11, 2012 51.80 51.80 50.30 50.35 25,900 -0.70(-1.37%)
Jun 08, 2012 51.12 51.49 50.96 51.05 21,351 -0.29(-0.56%)
Jun 07, 2012 52.38 52.38 50.59 51.34 31,145 -0.14(-0.27%)
Jun 06, 2012 51.88 52.10 51.03 51.48 39,843 +0.16(+0.31%)
Jun 05, 2012 51.07 51.42 50.81 51.32 26,621 +0.07(+0.14%)
Jun 04, 2012 51.55 51.89 50.74 51.25 24,416 +0.22(+0.43%)
Jun 01, 2012 51.06 52.16 50.92 51.03 33,801 -1.35(-2.58%)
May 31, 2012 52.80 52.80 51.86 52.38 65,339 -0.24(-0.46%)
May 30, 2012 52.87 53.19 52.52 52.62 18,702 -0.68(-1.28%)
May 29, 2012 53.00 53.82 52.57 53.30 22,463 +0.52(+0.99%)
May 25, 2012 51.79 52.88 51.08 52.78 23,705 +1.12(+2.17%)
May 24, 2012 50.09 51.67 49.83 51.66 19,734 +1.47(+2.93%)
May 23, 2012 49.98 51.25 48.92 50.19 29,419 -0.48(-0.95%)
May 22, 2012 51.91 51.91 50.28 50.67 25,369 -1.45(-2.78%)
May 21, 2012 50.83 52.33 50.83 52.12 37,577 +1.25(+2.46%)
May 18, 2012 50.24 51.62 50.21 50.87 25,919 +0.35(+0.69%)
May 17, 2012 51.34 51.91 50.29 50.52 39,665 -0.90(-1.75%)
May 16, 2012 50.52 51.93 50.23 51.42 24,886 +1.14(+2.27%)
May 15, 2012 50.94 51.27 50.25 50.28 26,664 -0.83(-1.62%)
May 14, 2012 50.98 51.86 50.69 51.11 27,184 -0.27(-0.53%)
May 11, 2012 52.61 52.92 51.03 51.38 31,669 -1.59(-3.00%)
May 10, 2012 54.63 54.63 52.51 52.97 23,534 -1.13(-2.09%)
May 09, 2012 51.00 54.87 51.00 54.10 60,379 +2.79(+5.44%)
May 08, 2012 51.00 51.64 50.66 51.31 16,372 +0.09(+0.18%)
May 07, 2012 50.61 51.73 50.32 51.22 28,988 +0.22(+0.43%)
May 04, 2012 51.01 51.22 50.15 51.00 39,325 -0.02(-0.04%)
May 03, 2012 51.71 52.23 49.47 51.02 60,830 -1.08(-2.07%)
May 02, 2012 49.82 52.11 49.52 52.10 36,272 +1.77(+3.52%)
May 01, 2012 51.43 52.03 50.13 50.33 36,976 -1.17(-2.27%)
Apr 30, 2012 53.06 53.06 51.41 51.50 44,258 -1.48(-2.79%)
Apr 27, 2012 52.69 53.44 52.30 52.98 32,545 +0.21(+0.40%)
Apr 26, 2012 51.51 53.35 51.29 52.77 24,558 +0.99(+1.91%)
Apr 25, 2012 51.30 52.05 50.73 51.78 39,246 +1.30(+2.58%)
Apr 24, 2012 49.07 50.80 49.07 50.48 29,975 +1.37(+2.79%)
Apr 23, 2012 48.75 49.21 48.43 49.11 41,313 -0.63(-1.27%)
Apr 20, 2012 47.69 49.97 47.20 49.74 68,012 +3.04(+6.51%)
Apr 19, 2012 46.75 47.17 46.28 46.70 85,134 -0.16(-0.34%)
Apr 18, 2012 47.28 47.28 45.99 46.86 30,831 -0.85(-1.78%)
Apr 17, 2012 47.33 48.43 47.33 47.71 25,167 +0.90(+1.92%)
Apr 16, 2012 46.55 46.96 45.63 46.81 17,709 +0.46(+0.99%)
Apr 13, 2012 45.71 46.63 45.66 46.35 40,838 +0.31(+0.67%)
Apr 12, 2012 45.38 46.14 45.38 46.04 28,943 +0.79(+1.75%)
Apr 11, 2012 45.80 45.81 45.00 45.25 91,706 -0.03(-0.07%)
Apr 10, 2012 46.22 47.16 44.90 45.28 50,193 -0.90(-1.95%)
Apr 09, 2012 46.50 47.15 46.09 46.18 46,060 -1.34(-2.82%)
Apr 05, 2012 47.34 47.85 47.02 47.52 71,104 +0.15(+0.32%)
Apr 04, 2012 46.53 47.51 46.41 47.37 42,245 +0.52(+1.11%)
Apr 03, 2012 48.08 48.13 46.75 46.85 66,494 -1.41(-2.92%)
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.