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 (%)
Dec 30, 2011	50.51	51.13	49.52	50.72	29,756	+0.02(+0.04%)
Dec 29, 2011	49.61	51.01	49.51	50.70	31,852	+1.01(+2.03%)
Dec 28, 2011	50.80	50.80	49.38	49.69	26,567	-1.15(-2.26%)
Dec 27, 2011	50.01	51.45	49.05	50.84	26,460	+0.39(+0.77%)
Dec 23, 2011	51.37	51.37	50.22	50.45	17,225	-1.60(-3.07%)
Dec 21, 2011	51.44	52.26	51.16	52.05	17,260	+0.28(+0.54%)
Dec 20, 2011	49.79	52.54	49.24	51.77	40,185	+3.29(+6.79%)
Dec 19, 2011	50.00	50.24	48.34	48.48	31,267	-0.94(-1.90%)
Dec 16, 2011	48.74	49.71	48.06	49.42	45,433	+1.23(+2.55%)
Dec 15, 2011	48.03	48.96	46.97	48.19	42,180	+1.03(+2.18%)
Dec 14, 2011	47.82	49.52	47.12	47.16	38,579	-1.20(-2.48%)
Dec 13, 2011	50.23	50.70	48.32	48.36	23,024	-1.40(-2.81%)
Dec 12, 2011	49.64	50.28	48.63	49.76	23,480	-0.62(-1.23%)
Dec 09, 2011	47.03	50.39	47.03	50.38	78,689	+3.69(+7.90%)
Dec 08, 2011	49.68	49.68	46.52	46.69	40,176	-3.35(-6.69%)
Dec 07, 2011	50.00	50.27	49.65	50.04	28,275	-0.21(-0.42%)
Dec 06, 2011	49.02	51.15	48.81	50.25	32,162	+1.12(+2.28%)
Dec 05, 2011	47.01	49.64	46.83	49.13	50,469	+2.63(+5.66%)
Dec 02, 2011	45.87	46.54	44.45	46.50	24,816	+1.30(+2.88%)

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.