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 (%)
Dec 31, 2009 25.46 25.53 25.53 25.53 39,400 -0.02(-0.08%)
Dec 30, 2009 24.64 25.55 24.28 25.55 17,265 +0.77(+3.11%)
Dec 29, 2009 25.23 25.23 24.37 24.78 25,883 -0.43(-1.71%)
Dec 28, 2009 24.93 25.34 23.92 25.21 16,112 +0.33(+1.33%)
Dec 24, 2009 24.74 25.05 24.74 24.88 13,562 +0.07(+0.28%)
Dec 23, 2009 24.64 24.98 23.85 24.81 23,889 +0.30(+1.22%)
Dec 22, 2009 24.05 24.56 23.93 24.51 24,803 +0.42(+1.72%)
Dec 21, 2009 24.10 24.18 23.99 24.09 29,351 -0.10(-0.39%)
Dec 18, 2009 23.81 24.51 23.75 24.19 119,938 +0.54(+2.28%)
Dec 17, 2009 23.49 23.91 23.49 23.65 66,034 -0.12(-0.50%)
Dec 16, 2009 23.90 23.98 23.21 23.77 25,291 +0.07(+0.30%)
Dec 15, 2009 23.22 23.75 23.22 23.70 32,465 +0.38(+1.63%)
Dec 14, 2009 23.42 23.42 23.00 23.32 18,378 -0.08(-0.34%)
Dec 11, 2009 23.45 23.90 23.38 23.40 39,957 +0.14(+0.60%)
Dec 10, 2009 23.60 23.75 23.19 23.26 16,772 -0.36(-1.52%)
Dec 09, 2009 23.73 23.73 23.59 23.62 26,359 -0.17(-0.71%)
Dec 08, 2009 23.34 23.99 23.29 23.79 26,921 +0.29(+1.23%)
Dec 07, 2009 23.29 23.63 23.29 23.50 15,611 +0.24(+1.03%)
Dec 04, 2009 22.74 23.30 22.74 23.26 28,559 +0.89(+3.98%)
Dec 03, 2009 22.78 22.82 22.29 22.37 42,731 -0.30(-1.32%)
Dec 02, 2009 23.17 23.56 22.05 22.67 61,222 -0.48(-2.07%)
Dec 01, 2009 23.08 23.33 22.80 23.15 58,162 +0.25(+1.09%)
Nov 30, 2009 22.89 23.05 22.37 22.90 97,507 +0.02(+0.09%)
Nov 27, 2009 23.00 23.57 22.88 22.88 21,391 -0.54(-2.31%)
Nov 25, 2009 23.64 23.64 23.16 23.42 22,172 -0.23(-0.97%)
Nov 24, 2009 23.22 23.67 22.67 23.65 35,812 +0.04(+0.17%)
Nov 23, 2009 23.46 23.97 23.45 23.61 33,401 +0.44(+1.90%)
Nov 20, 2009 22.91 23.26 22.91 23.17 51,075 +0.10(+0.43%)
Nov 19, 2009 23.55 23.55 22.79 23.07 122,493 -0.64(-2.70%)
Nov 18, 2009 23.90 24.20 23.52 23.71 26,392 -0.12(-0.50%)
Nov 17, 2009 24.01 24.23 23.64 23.83 66,233 -0.17(-0.71%)
Nov 16, 2009 23.98 24.98 23.71 24.00 53,860 +0.06(+0.25%)
Nov 13, 2009 23.90 24.90 23.41 23.94 48,602 +0.22(+0.93%)
Nov 12, 2009 24.36 24.40 23.67 23.72 47,396 -0.51(-2.10%)
Nov 11, 2009 24.53 24.59 24.19 24.23 35,315 -0.08(-0.33%)
Nov 10, 2009 24.58 24.81 24.25 24.31 5,289 -0.40(-1.62%)
Nov 09, 2009 24.50 24.74 24.40 24.71 22,627 +0.33(+1.35%)
Nov 06, 2009 24.31 24.50 23.98 24.38 14,966 -0.16(-0.65%)
Nov 05, 2009 24.15 24.58 23.82 24.54 22,835 +0.58(+2.42%)
Nov 04, 2009 24.52 25.15 23.95 23.96 25,565 -0.61(-2.48%)
Nov 03, 2009 23.38 24.59 23.20 24.57 54,176 +1.07(+4.55%)
Nov 02, 2009 23.16 23.50 22.89 23.50 41,390 +0.31(+1.34%)
Oct 30, 2009 23.61 23.69 23.00 23.19 70,890 -0.45(-1.90%)
Oct 29, 2009 24.23 24.23 23.57 23.64 42,540 -0.49(-2.03%)
Oct 28, 2009 24.45 24.60 24.07 24.13 28,933 -0.42(-1.71%)
Oct 27, 2009 24.65 24.89 24.49 24.55 51,941 +0.02(+0.08%)
Oct 26, 2009 24.72 25.21 24.14 24.53 49,070 -0.65(-2.58%)
Oct 23, 2009 25.23 25.75 25.09 25.18 29,582 -0.56(-2.18%)
Oct 22, 2009 25.42 25.90 25.22 25.74 40,157 +0.37(+1.46%)
Oct 21, 2009 25.93 26.29 25.28 25.37 48,854 -0.52(-2.01%)
Oct 20, 2009 25.31 25.93 25.10 25.89 30,022 +0.32(+1.25%)
Oct 19, 2009 25.70 25.86 25.32 25.57 31,556 +0.05(+0.20%)
Oct 16, 2009 26.51 26.51 25.52 25.52 37,346 -1.02(-3.84%)
Oct 15, 2009 25.70 26.79 25.70 26.54 67,483 +0.87(+3.39%)
Oct 14, 2009 25.14 25.97 25.14 25.67 50,060 +0.65(+2.60%)
Oct 13, 2009 25.29 25.29 24.64 25.02 27,034 -0.21(-0.83%)
Oct 12, 2009 25.10 25.47 24.56 25.23 35,262 +0.24(+0.96%)
Oct 09, 2009 24.90 24.99 24.72 24.99 8,439 +0.01(+0.04%)
Oct 08, 2009 25.22 25.43 24.66 24.98 55,023 -0.24(-0.95%)
Oct 07, 2009 24.51 25.22 24.30 25.22 27,437 +0.23(+0.92%)
Oct 06, 2009 24.65 25.37 24.40 24.99 55,108 +0.35(+1.42%)
Oct 05, 2009 24.67 25.47 24.47 24.64 47,446 -0.12(-0.48%)
Oct 02, 2009 24.60 24.94 24.60 24.76 50,102 +0.21(+0.86%)
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.