Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.