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 (%)
Sep 28, 2012 53.86 55.00 53.71 54.01 26,270 -0.27(-0.50%)
Sep 27, 2012 54.62 54.89 53.89 54.28 28,568 -0.02(-0.04%)
Sep 26, 2012 53.50 54.49 53.43 54.30 30,382 +0.84(+1.57%)
Sep 25, 2012 53.56 53.71 53.19 53.46 49,908 +0.12(+0.22%)
Sep 24, 2012 53.05 53.49 52.99 53.34 31,338 -0.03(-0.06%)
Sep 21, 2012 53.89 53.93 53.19 53.37 67,662 +0.36(+0.68%)
Sep 20, 2012 52.61 53.45 51.92 53.01 19,049 -0.04(-0.08%)
Sep 19, 2012 54.71 54.71 52.60 53.05 35,980 -1.70(-3.11%)
Sep 18, 2012 53.23 54.90 53.23 54.75 16,820 +1.23(+2.30%)
Sep 17, 2012 53.81 53.81 52.93 53.52 13,671 -0.53(-0.98%)
Sep 14, 2012 53.89 54.56 53.15 54.05 37,750 +0.71(+1.33%)
Sep 13, 2012 52.21 54.21 52.02 53.34 27,683 +1.14(+2.18%)
Sep 12, 2012 53.11 53.50 51.98 52.20 17,644 -1.08(-2.03%)
Sep 11, 2012 53.28 53.74 52.25 53.28 17,545 -0.13(-0.24%)
Sep 10, 2012 52.01 54.59 51.96 53.41 29,071 +1.29(+2.48%)
Sep 07, 2012 51.74 52.15 50.50 52.12 17,336 +0.66(+1.28%)
Sep 06, 2012 52.04 53.20 51.13 51.46 75,801 -0.45(-0.87%)
Sep 05, 2012 52.40 52.40 51.55 51.91 23,035 -0.09(-0.17%)
Sep 04, 2012 51.51 52.24 51.00 52.00 36,836 +0.45(+0.87%)
Aug 31, 2012 51.84 52.25 51.29 51.55 13,549 -0.03(-0.06%)
Aug 30, 2012 51.84 51.92 51.56 51.58 4,196 -0.66(-1.26%)
Aug 29, 2012 52.25 52.78 51.59 52.24 13,931 -0.19(-0.36%)
Aug 27, 2012 52.35 52.46 51.97 52.43 11,479 +0.08(+0.15%)
Aug 24, 2012 51.64 52.35 51.10 52.35 10,065 +0.51(+0.98%)
Aug 23, 2012 51.74 52.17 51.38 51.84 8,342 -0.17(-0.33%)
Aug 22, 2012 51.89 52.22 50.80 52.01 13,094 -0.23(-0.44%)
Aug 21, 2012 52.19 52.76 51.65 52.24 15,962 +0.12(+0.23%)
Aug 20, 2012 51.21 52.63 51.21 52.12 8,180 +0.93(+1.82%)
Aug 17, 2012 50.94 51.33 50.49 51.19 29,079 +0.06(+0.12%)
Aug 16, 2012 50.96 51.70 50.43 51.13 36,890 -0.07(-0.14%)
Aug 15, 2012 48.67 51.44 48.67 51.20 15,496 +2.19(+4.47%)
Aug 14, 2012 50.23 50.71 48.52 49.01 28,738 -0.99(-1.98%)
Aug 13, 2012 49.39 50.08 48.54 50.00 14,890 +0.36(+0.73%)
Aug 10, 2012 49.70 49.70 48.40 49.64 19,941 -0.03(-0.06%)
Aug 09, 2012 51.97 52.25 48.84 49.67 18,020 -2.57(-4.92%)
Aug 08, 2012 51.94 53.60 51.94 52.24 10,550 -0.11(-0.21%)
Aug 07, 2012 53.03 53.76 52.11 52.35 30,275 -0.11(-0.21%)
Aug 06, 2012 52.23 53.77 50.76 52.46 20,149 +0.25(+0.48%)
Aug 03, 2012 49.10 53.16 49.10 52.21 19,554 +3.71(+7.65%)
Aug 02, 2012 48.09 48.84 48.03 48.50 27,044 +0.40(+0.83%)
Aug 01, 2012 50.00 50.84 48.01 48.10 43,949 -1.68(-3.37%)
Jul 31, 2012 50.14 51.14 49.56 49.78 20,115 -0.40(-0.80%)
Jul 30, 2012 52.43 53.20 49.88 50.18 14,807 -2.12(-4.05%)
Jul 27, 2012 50.66 52.85 50.06 52.30 18,347 +1.71(+3.38%)
Jul 26, 2012 50.99 51.07 50.43 50.59 9,028 +0.26(+0.52%)
Jul 25, 2012 50.35 50.62 50.00 50.33 14,429 +0.39(+0.78%)
Jul 24, 2012 50.35 50.35 49.62 49.94 13,376 -0.06(-0.12%)
Jul 23, 2012 48.91 50.39 48.91 50.00 17,749 +0.14(+0.28%)
Jul 20, 2012 50.00 50.22 49.41 49.86 36,266 -0.66(-1.31%)
Jul 19, 2012 52.20 52.34 50.24 50.52 22,410 -1.85(-3.53%)
Jul 18, 2012 53.17 53.17 52.04 52.37 17,772 -0.85(-1.60%)
Jul 17, 2012 53.60 55.00 52.91 53.22 11,252 +0.17(+0.32%)
Jul 16, 2012 54.35 54.35 52.46 53.05 8,124 -1.22(-2.25%)
Jul 13, 2012 52.96 55.01 52.96 54.27 24,953 +1.37(+2.59%)
Jul 12, 2012 52.78 53.08 52.14 52.90 17,720 -0.09(-0.17%)
Jul 11, 2012 52.75 53.07 52.38 52.99 35,008 +0.38(+0.72%)
Jul 10, 2012 52.44 52.90 52.00 52.61 17,346 +0.38(+0.73%)
Jul 09, 2012 52.59 52.90 52.03 52.23 18,844 -0.56(-1.06%)
Jul 06, 2012 52.30 53.25 52.30 52.79 14,041 -0.08(-0.15%)
Jul 05, 2012 52.86 53.37 52.50 52.87 11,633 -0.03(-0.06%)
Jul 03, 2012 53.06 53.67 52.48 52.90 20,837 +0.12(+0.23%)
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.