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 (%)
Oct 31, 2013 85.45 85.71 84.27 84.42 0 -0.95(-1.11%)
Oct 30, 2013 86.73 86.73 85.18 85.37 18,967 -1.57(-1.81%)
Oct 29, 2013 86.82 87.05 85.20 86.94 0 +0.61(+0.71%)
Oct 28, 2013 82.34 86.35 82.34 86.33 0 -0.22(-0.25%)
Oct 25, 2013 88.10 88.10 85.25 86.55 0 -1.05(-1.20%)
Oct 24, 2013 86.42 87.91 85.28 87.60 47,193 +1.19(+1.38%)
Oct 23, 2013 86.00 86.80 85.70 86.41 0 -0.78(-0.89%)
Oct 22, 2013 86.80 87.31 86.41 87.19 81,738 +0.64(+0.74%)
Oct 21, 2013 87.94 88.50 86.36 86.55 17,484 -1.55(-1.76%)
Oct 18, 2013 88.16 88.31 86.98 88.10 49,427 +1.03(+1.18%)
Oct 17, 2013 86.45 88.44 86.45 87.07 23,320 +0.08(+0.09%)
Oct 16, 2013 86.76 87.75 86.19 86.99 12,668 +1.06(+1.23%)
Oct 15, 2013 87.58 88.08 85.65 85.93 27,657 -2.15(-2.44%)
Oct 14, 2013 87.90 88.15 87.50 88.08 17,716 +0.02(+0.02%)
Oct 11, 2013 85.57 88.15 85.10 88.06 0 +2.03(+2.36%)
Oct 10, 2013 84.21 86.71 84.12 86.03 45,798 +3.11(+3.75%)
Oct 09, 2013 81.92 83.42 81.57 82.92 36,840 +1.12(+1.37%)
Oct 08, 2013 82.08 82.37 81.10 81.80 66,564 -0.05(-0.06%)
Oct 07, 2013 81.09 82.86 81.09 81.85 0 -0.23(-0.28%)
Oct 04, 2013 83.17 84.12 81.59 82.08 0 -1.24(-1.49%)
Oct 03, 2013 81.77 83.99 81.37 83.32 0 +1.19(+1.45%)
Oct 02, 2013 80.76 82.50 80.76 82.13 26,023 +0.49(+0.60%)
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.