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 (%)
Jan 31, 2011	38.13	38.48	37.37	38.04	56,488	-0.01(-0.03%)
Jan 28, 2011	38.92	38.98	37.66	38.05	68,516	-0.83(-2.13%)
Jan 27, 2011	39.68	40.33	38.88	38.88	161,275	-0.72(-1.82%)
Jan 26, 2011	38.50	39.78	38.14	39.60	49,251	+1.14(+2.96%)
Jan 25, 2011	38.11	38.70	37.70	38.46	55,578	+0.00(+0.00%)
Jan 24, 2011	37.78	38.63	37.72	38.46	43,408	+0.48(+1.26%)
Jan 21, 2011	38.66	38.66	37.92	37.98	52,822	-0.32(-0.84%)
Jan 20, 2011	38.45	39.27	38.19	38.30	78,667	-0.42(-1.08%)
Jan 19, 2011	39.44	39.53	38.67	38.72	71,886	-0.83(-2.10%)
Jan 18, 2011	38.80	39.74	38.23	39.55	107,740	+0.40(+1.02%)
Jan 14, 2011	38.48	39.26	37.96	39.15	60,151	+0.65(+1.69%)
Jan 13, 2011	39.17	39.17	37.88	38.50	83,170	-0.81(-2.06%)
Jan 12, 2011	39.50	39.50	39.10	39.31	26,818	+0.21(+0.54%)
Jan 11, 2011	39.25	39.35	38.78	39.10	82,761	+0.02(+0.05%)
Jan 10, 2011	38.76	39.41	38.61	39.08	83,464	+0.10(+0.26%)
Jan 07, 2011	39.24	39.33	38.70	38.98	55,768	-0.13(-0.33%)
Jan 06, 2011	38.84	39.20	38.60	39.11	73,675	+0.20(+0.51%)
Jan 05, 2011	38.30	39.14	38.23	38.91	112,228	+0.60(+1.57%)
Jan 04, 2011	39.10	39.54	37.70	38.31	116,532	-0.81(-2.07%)

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.