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 (%)
Jul 29, 2011 48.03 48.69 47.44 48.11 27,405 -0.32(-0.66%)
Jul 28, 2011 48.41 49.89 48.05 48.43 20,824 +0.24(+0.50%)
Jul 27, 2011 50.95 50.99 48.02 48.19 116,802 -2.83(-5.55%)
Jul 26, 2011 51.33 51.43 50.25 51.02 20,479 -0.24(-0.47%)
Jul 25, 2011 51.28 52.12 51.02 51.26 25,496 -0.75(-1.44%)
Jul 22, 2011 52.57 52.72 51.66 52.01 40,601 -0.46(-0.88%)
Jul 21, 2011 54.45 54.99 51.55 52.47 102,055 -1.55(-2.87%)
Jul 20, 2011 55.44 55.44 52.11 54.02 79,334 -1.37(-2.47%)
Jul 19, 2011 55.38 55.58 54.87 55.39 44,958 +0.47(+0.86%)
Jul 18, 2011 55.78 56.21 54.41 54.92 22,183 -1.24(-2.21%)
Jul 15, 2011 57.13 57.16 55.95 56.16 97,304 -0.85(-1.49%)
Jul 14, 2011 57.74 57.74 56.22 57.01 195,776 -0.24(-0.42%)
Jul 13, 2011 57.37 57.37 56.66 57.25 135,077 -0.12(-0.21%)
Jul 12, 2011 56.50 57.80 56.34 57.37 206,194 +0.62(+1.09%)
Jul 11, 2011 56.31 56.99 56.31 56.75 58,832 -0.44(-0.77%)
Jul 08, 2011 57.14 57.55 56.37 57.19 101,875 -0.90(-1.55%)
Jul 07, 2011 55.54 58.37 55.30 58.09 214,986 +2.98(+5.41%)
Jul 06, 2011 54.72 55.67 53.59 55.11 134,915 +0.27(+0.49%)
Jul 05, 2011 53.59 55.47 52.55 54.84 47,477 +1.24(+2.31%)
Jul 01, 2011 53.18 55.39 51.92 53.60 89,966 +0.63(+1.19%)
Jun 30, 2011 49.59 53.05 49.59 52.97 127,041 +2.64(+5.25%)
Jun 29, 2011 47.76 50.48 47.22 50.33 77,696 +2.68(+5.62%)
Jun 28, 2011 45.06 47.72 45.06 47.65 49,400 +2.43(+5.37%)
Jun 27, 2011 45.40 45.46 44.70 45.22 26,882 +0.03(+0.07%)
Jun 24, 2011 44.93 45.26 44.56 45.19 100,086 +0.23(+0.51%)
Jun 23, 2011 44.42 45.00 44.00 44.96 19,545 +0.16(+0.36%)
Jun 22, 2011 45.23 45.69 44.77 44.80 23,038 -0.63(-1.39%)
Jun 21, 2011 45.30 45.81 43.99 45.43 50,997 +0.47(+1.05%)
Jun 20, 2011 45.21 46.19 44.64 44.96 20,706 -0.44(-0.97%)
Jun 17, 2011 43.71 46.01 43.71 45.40 96,210 +1.93(+4.44%)
Jun 16, 2011 43.18 44.13 43.12 43.47 22,965 +0.40(+0.93%)
Jun 15, 2011 43.82 44.46 42.90 43.07 26,247 -1.26(-2.84%)
Jun 14, 2011 44.97 44.97 44.26 44.33 30,467 -0.10(-0.23%)
Jun 13, 2011 45.52 45.52 44.29 44.43 33,935 -1.01(-2.22%)
Jun 10, 2011 45.67 45.75 45.13 45.44 51,215 -0.39(-0.85%)
Jun 09, 2011 46.49 46.49 45.59 45.83 64,798 -0.38(-0.82%)
Jun 08, 2011 45.98 47.33 45.81 46.21 74,282 +0.00(+0.00%)
Jun 07, 2011 46.02 46.70 45.81 46.21 24,525 +0.58(+1.27%)
Jun 06, 2011 45.51 46.67 45.50 45.63 38,942 -0.09(-0.20%)
Jun 03, 2011 46.02 46.50 45.50 45.72 47,388 +0.02(+0.04%)
May 24, 2011 46.15 46.51 45.51 45.70 63,541 -0.23(-0.50%)
May 23, 2011 45.53 46.49 45.47 45.93 20,758 -0.52(-1.12%)
May 20, 2011 47.56 48.25 46.36 46.45 53,119 -1.44(-3.01%)
May 19, 2011 48.63 49.10 47.35 47.89 37,119 -0.34(-0.70%)
May 18, 2011 45.78 48.78 45.55 48.23 130,087 +2.67(+5.86%)
May 17, 2011 46.03 46.03 45.34 45.56 80,870 -0.81(-1.75%)
May 16, 2011 47.24 47.91 46.28 46.37 50,333 -1.03(-2.17%)
May 13, 2011 48.06 48.09 46.55 47.40 45,482 -0.55(-1.15%)
May 12, 2011 46.53 48.39 45.95 47.95 42,452 +1.25(+2.68%)
May 11, 2011 48.14 48.14 46.46 46.70 55,383 -1.51(-3.13%)
May 10, 2011 47.37 48.35 46.93 48.21 37,114 +1.15(+2.44%)
May 09, 2011 45.64 47.10 45.39 47.06 25,546 +1.42(+3.11%)
May 06, 2011 46.32 46.44 45.55 45.64 34,030 -0.28(-0.61%)
May 05, 2011 45.96 46.98 45.64 45.92 37,250 -0.03(-0.07%)
May 04, 2011 46.75 46.82 45.47 45.95 48,008 -0.70(-1.50%)
May 03, 2011 47.86 48.16 46.57 46.65 47,393 -1.09(-2.28%)
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.