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 (%)
Aug 31, 2012 51.84 52.25 51.29 51.55 13,549 -0.03(-0.06%)
Aug 30, 2012 51.84 51.92 51.56 51.58 4,196 -0.66(-1.26%)
Aug 29, 2012 52.25 52.78 51.59 52.24 13,931 -0.19(-0.36%)
Aug 27, 2012 52.35 52.46 51.97 52.43 11,479 +0.08(+0.15%)
Aug 24, 2012 51.64 52.35 51.10 52.35 10,065 +0.51(+0.98%)
Aug 23, 2012 51.74 52.17 51.38 51.84 8,342 -0.17(-0.33%)
Aug 22, 2012 51.89 52.22 50.80 52.01 13,094 -0.23(-0.44%)
Aug 21, 2012 52.19 52.76 51.65 52.24 15,962 +0.12(+0.23%)
Aug 20, 2012 51.21 52.63 51.21 52.12 8,180 +0.93(+1.82%)
Aug 17, 2012 50.94 51.33 50.49 51.19 29,079 +0.06(+0.12%)
Aug 16, 2012 50.96 51.70 50.43 51.13 36,890 -0.07(-0.14%)
Aug 15, 2012 48.67 51.44 48.67 51.20 15,496 +2.19(+4.47%)
Aug 14, 2012 50.23 50.71 48.52 49.01 28,738 -0.99(-1.98%)
Aug 13, 2012 49.39 50.08 48.54 50.00 14,890 +0.36(+0.73%)
Aug 10, 2012 49.70 49.70 48.40 49.64 19,941 -0.03(-0.06%)
Aug 09, 2012 51.97 52.25 48.84 49.67 18,020 -2.57(-4.92%)
Aug 08, 2012 51.94 53.60 51.94 52.24 10,550 -0.11(-0.21%)
Aug 07, 2012 53.03 53.76 52.11 52.35 30,275 -0.11(-0.21%)
Aug 06, 2012 52.23 53.77 50.76 52.46 20,149 +0.25(+0.48%)
Aug 03, 2012 49.10 53.16 49.10 52.21 19,554 +3.71(+7.65%)
Aug 02, 2012 48.09 48.84 48.03 48.50 27,044 +0.40(+0.83%)
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.