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 (%)
Jul 29, 2011	48.03	48.69	47.44	48.11	27,405	-0.32(-0.66%)
Jul 28, 2011	48.41	49.89	48.05	48.43	20,824	+0.24(+0.50%)
Jul 27, 2011	50.95	50.99	48.02	48.19	116,802	-2.83(-5.55%)
Jul 26, 2011	51.33	51.43	50.25	51.02	20,479	-0.24(-0.47%)
Jul 25, 2011	51.28	52.12	51.02	51.26	25,496	-0.75(-1.44%)
Jul 22, 2011	52.57	52.72	51.66	52.01	40,601	-0.46(-0.88%)
Jul 21, 2011	54.45	54.99	51.55	52.47	102,055	-1.55(-2.87%)
Jul 20, 2011	55.44	55.44	52.11	54.02	79,334	-1.37(-2.47%)
Jul 19, 2011	55.38	55.58	54.87	55.39	44,958	+0.47(+0.86%)
Jul 18, 2011	55.78	56.21	54.41	54.92	22,183	-1.24(-2.21%)
Jul 15, 2011	57.13	57.16	55.95	56.16	97,304	-0.85(-1.49%)
Jul 14, 2011	57.74	57.74	56.22	57.01	195,776	-0.24(-0.42%)
Jul 13, 2011	57.37	57.37	56.66	57.25	135,077	-0.12(-0.21%)
Jul 12, 2011	56.50	57.80	56.34	57.37	206,194	+0.62(+1.09%)
Jul 11, 2011	56.31	56.99	56.31	56.75	58,832	-0.44(-0.77%)
Jul 08, 2011	57.14	57.55	56.37	57.19	101,875	-0.90(-1.55%)
Jul 07, 2011	55.54	58.37	55.30	58.09	214,986	+2.98(+5.41%)
Jul 06, 2011	54.72	55.67	53.59	55.11	134,915	+0.27(+0.49%)
Jul 05, 2011	53.59	55.47	52.55	54.84	47,477	+1.24(+2.31%)

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.