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 (%)
May 31, 2013 73.00 73.96 72.15 72.51 26,941 -0.95(-1.29%)
May 30, 2013 73.03 74.00 72.65 73.46 29,042 +0.45(+0.62%)
May 29, 2013 73.69 73.92 72.12 73.01 40,065 -1.30(-1.75%)
May 28, 2013 72.74 74.76 71.50 74.31 41,852 +2.37(+3.29%)
May 24, 2013 71.43 72.01 70.49 71.94 0 +0.45(+0.63%)
May 23, 2013 72.40 72.80 69.93 71.49 0 -1.51(-2.07%)
May 22, 2013 73.65 74.70 72.53 73.00 0 -0.79(-1.07%)
May 21, 2013 74.00 74.31 73.32 73.79 0 -0.19(-0.26%)
May 20, 2013 73.65 74.58 73.34 73.98 0 -0.04(-0.05%)
May 17, 2013 73.90 75.66 73.43 74.02 0 +0.35(+0.48%)
May 16, 2013 72.98 74.02 72.43 73.67 27,250 +0.33(+0.45%)
May 15, 2013 72.79 73.46 72.33 73.34 0 +2.36(+3.32%)
May 13, 2013 70.85 71.04 70.40 70.98 0 +0.21(+0.30%)
May 10, 2013 70.63 71.38 69.97 70.77 0 +0.90(+1.29%)
May 09, 2013 70.21 70.53 69.37 69.87 0 -0.61(-0.87%)
May 08, 2013 70.79 71.82 70.06 70.48 0 -0.31(-0.44%)
May 07, 2013 69.27 71.10 69.01 70.79 0 +1.52(+2.19%)
May 06, 2013 67.72 69.95 67.42 69.27 0 +1.27(+1.87%)
May 03, 2013 67.48 68.20 67.48 68.00 0 +1.22(+1.83%)
May 02, 2013 65.65 67.24 65.65 66.78 0 +1.14(+1.74%)
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.