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 (%)
Aug 31, 2010 26.75 27.18 26.44 26.70 18,631 +0.06(+0.24%)
Aug 30, 2010 27.30 27.60 26.64 26.64 31,734 -0.83(-3.02%)
Aug 27, 2010 26.63 27.52 26.28 27.47 26,512 +1.17(+4.45%)
Aug 26, 2010 26.81 27.26 26.24 26.30 29,875 -0.34(-1.28%)
Aug 25, 2010 25.83 26.72 25.70 26.64 20,092 +0.67(+2.58%)
Aug 24, 2010 25.52 26.08 25.52 25.97 36,197 +0.06(+0.23%)
Aug 23, 2010 26.17 26.20 25.75 25.91 36,762 +0.02(+0.08%)
Aug 20, 2010 25.81 26.00 25.58 25.89 31,459 -0.09(-0.35%)
Aug 19, 2010 26.95 26.99 25.67 25.98 45,556 -1.01(-3.74%)
Aug 18, 2010 27.00 27.22 26.92 26.99 29,468 -0.11(-0.41%)
Aug 17, 2010 26.86 27.31 26.42 27.10 23,392 +0.52(+1.96%)
Aug 16, 2010 26.27 26.74 26.27 26.58 22,625 +0.33(+1.26%)
Aug 13, 2010 27.25 27.25 26.02 26.25 40,127 -1.01(-3.71%)
Aug 12, 2010 27.04 27.33 26.96 27.26 21,615 -0.02(-0.07%)
Aug 11, 2010 28.00 28.00 27.11 27.28 56,694 -0.73(-2.61%)
Aug 10, 2010 28.20 28.45 27.92 28.01 39,644 -0.53(-1.86%)
Aug 09, 2010 28.94 28.94 28.10 28.54 35,072 -0.31(-1.07%)
Aug 06, 2010 28.33 28.88 27.93 28.85 23,650 +0.16(+0.56%)
Aug 05, 2010 28.40 28.84 28.40 28.69 35,642 +0.13(+0.46%)
Aug 04, 2010 28.65 28.84 28.47 28.56 18,608 -0.05(-0.17%)
Aug 03, 2010 28.32 28.76 28.32 28.61 28,438 +0.11(+0.39%)
Aug 02, 2010 28.04 28.55 27.56 28.50 36,309 +0.70(+2.52%)
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%)
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.