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 (%)
Jul 30, 2010 27.24 28.55 26.92 27.80 39,622 +0.14(+0.51%)
Jul 29, 2010 27.79 27.84 27.16 27.66 17,630 +0.16(+0.58%)
Jul 28, 2010 27.73 27.93 27.25 27.50 25,152 -0.35(-1.26%)
Jul 27, 2010 28.40 28.40 27.44 27.85 31,671 -0.30(-1.07%)
Jul 26, 2010 28.84 29.28 28.12 28.15 45,765 -0.41(-1.44%)
Jul 23, 2010 27.56 28.65 27.55 28.56 37,637 +0.85(+3.07%)
Jul 22, 2010 27.11 27.86 27.11 27.71 33,206 +0.99(+3.71%)
Jul 21, 2010 27.35 27.55 26.64 26.72 20,884 -0.47(-1.73%)
Jul 20, 2010 26.37 27.23 26.37 27.19 24,247 +0.53(+1.99%)
Jul 19, 2010 26.85 26.85 26.09 26.66 18,708 +0.33(+1.25%)
Jul 16, 2010 27.01 27.01 26.04 26.33 51,385 -0.76(-2.81%)
Jul 15, 2010 27.98 27.98 26.89 27.09 14,289 -0.55(-1.99%)
Jul 14, 2010 27.85 28.14 27.41 27.64 27,835 -0.27(-0.97%)
Jul 13, 2010 26.76 28.10 26.69 27.91 34,997 +1.51(+5.72%)
Jul 12, 2010 26.30 26.51 26.11 26.40 27,339 +0.08(+0.30%)
Jul 09, 2010 25.30 26.33 25.06 26.32 25,390 +1.05(+4.16%)
Jul 08, 2010 25.80 25.89 25.11 25.27 28,941 -0.32(-1.25%)
Jul 07, 2010 25.43 25.60 24.97 25.59 28,491 +0.31(+1.23%)
Jul 06, 2010 25.66 25.66 25.20 25.28 43,332 -0.15(-0.59%)
Jul 02, 2010 25.86 25.86 25.04 25.43 31,429 -0.18(-0.70%)
Jul 01, 2010 25.89 25.89 24.61 25.61 55,085 +0.35(+1.39%)
Jun 30, 2010 25.46 25.53 25.22 25.26 46,558 -0.23(-0.90%)
Jun 29, 2010 25.63 26.07 25.29 25.49 63,001 -0.46(-1.77%)
Jun 25, 2010 25.49 26.15 25.19 25.95 153,630 +0.60(+2.37%)
Jun 24, 2010 25.22 25.76 25.22 25.35 52,335 -0.04(-0.16%)
Jun 23, 2010 25.33 25.61 25.19 25.39 19,779 -0.04(-0.16%)
Jun 22, 2010 25.97 26.21 25.30 25.43 48,624 -0.40(-1.55%)
Jun 21, 2010 26.17 26.31 25.35 25.83 58,560 -0.21(-0.81%)
Jun 18, 2010 26.37 27.11 25.80 26.04 103,467 -0.24(-0.91%)
Jun 17, 2010 26.15 26.59 25.92 26.28 55,250 +0.08(+0.31%)
Jun 16, 2010 26.48 26.65 26.11 26.20 48,385 -0.11(-0.42%)
Jun 15, 2010 26.41 26.43 25.86 26.31 60,657 +0.16(+0.61%)
Jun 14, 2010 27.54 27.91 25.97 26.15 70,746 -1.12(-4.11%)
Jun 11, 2010 26.65 27.58 26.57 27.27 169,205 +0.31(+1.15%)
Jun 10, 2010 26.46 27.01 26.08 26.96 42,034 +0.88(+3.37%)
Jun 09, 2010 26.34 26.34 25.07 26.08 35,066 +0.00(+0.00%)
Jun 08, 2010 26.77 26.77 25.75 26.08 36,768 -0.10(-0.36%)
Jun 07, 2010 26.10 26.45 25.97 26.18 37,049 +0.10(+0.36%)
Jun 04, 2010 26.68 26.90 26.08 26.08 40,037 -1.07(-3.94%)
Jun 03, 2010 27.09 28.50 27.01 27.15 17,482 -0.06(-0.22%)
Jun 02, 2010 26.05 27.30 26.05 27.21 33,651 +1.15(+4.41%)
Jun 01, 2010 26.47 26.97 26.00 26.06 39,416 -0.43(-1.62%)
May 28, 2010 26.85 26.86 26.20 26.49 22,123 -0.36(-1.34%)
May 27, 2010 26.56 27.00 26.25 26.85 32,034 +0.62(+2.36%)
May 26, 2010 26.41 26.79 26.11 26.23 45,757 -0.11(-0.42%)
May 25, 2010 26.33 26.90 26.07 26.34 36,866 -0.52(-1.94%)
May 24, 2010 27.28 27.30 26.60 26.86 47,624 -0.37(-1.36%)
May 21, 2010 26.87 27.52 26.66 27.23 67,899 +0.23(+0.85%)
May 20, 2010 27.22 28.00 26.93 27.00 134,830 -1.14(-4.05%)
May 19, 2010 28.41 28.52 28.01 28.14 40,965 -0.36(-1.26%)
May 18, 2010 29.39 29.39 28.45 28.50 46,483 -0.56(-1.93%)
May 17, 2010 29.79 30.00 28.98 29.06 30,174 -0.51(-1.72%)
May 14, 2010 29.58 29.93 29.34 29.57 22,946 -0.13(-0.44%)
May 13, 2010 29.62 29.85 29.54 29.70 19,465 -0.07(-0.24%)
May 12, 2010 29.72 29.88 29.44 29.77 51,767 -0.03(-0.10%)
May 11, 2010 29.27 30.20 28.14 29.80 43,430 +1.17(+4.09%)
May 10, 2010 28.17 30.09 27.70 28.63 50,528 +0.32(+1.13%)
May 07, 2010 28.14 30.26 27.73 28.31 55,680 -0.11(-0.39%)
May 06, 2010 29.19 30.00 27.75 28.42 38,380 -0.78(-2.67%)
May 05, 2010 29.37 29.54 29.11 29.20 19,776 -0.32(-1.08%)
May 04, 2010 29.34 30.00 29.29 29.52 26,403 -0.09(-0.30%)
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.