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 27, 2013 81.09 81.69 79.31 80.69 0 -0.39(-0.48%)
Sep 26, 2013 80.61 81.43 79.20 81.08 34,271 +1.25(+1.57%)
Sep 25, 2013 81.47 82.41 79.16 79.83 107,246 -1.30(-1.60%)
Sep 24, 2013 81.47 81.50 80.75 81.13 46,716 +0.00(+0.00%)
Sep 23, 2013 82.21 82.24 80.62 81.13 31,874 -1.18(-1.43%)
Sep 20, 2013 83.30 83.95 82.19 82.31 0 -0.93(-1.12%)
Sep 19, 2013 81.41 83.80 81.41 83.24 58,996 +1.79(+2.20%)
Sep 18, 2013 80.76 82.66 80.50 81.45 0 +0.68(+0.84%)
Sep 17, 2013 78.91 81.09 78.91 80.77 0 +2.04(+2.59%)
Sep 16, 2013 78.71 79.16 77.79 78.73 0 +0.94(+1.21%)
Sep 13, 2013 78.94 79.29 77.35 77.79 0 -0.73(-0.93%)
Sep 12, 2013 79.24 79.41 77.98 78.52 0 -0.86(-1.08%)
Sep 11, 2013 77.12 80.40 77.12 79.38 0 +2.34(+3.04%)
Sep 10, 2013 77.91 78.12 76.67 77.04 85,725 -0.26(-0.34%)
Sep 09, 2013 75.74 77.51 75.35 77.30 0 +2.05(+2.72%)
Sep 06, 2013 75.88 76.41 74.26 75.25 0 -0.44(-0.58%)
Sep 05, 2013 75.63 75.91 74.50 75.69 0 +0.36(+0.48%)
Sep 04, 2013 75.74 75.74 75.22 75.33 0 -0.10(-0.13%)
Sep 03, 2013 73.97 76.25 73.58 75.43 0 +1.59(+2.15%)
Aug 30, 2013 76.46 76.46 73.09 73.84 0 -2.93(-3.82%)
Aug 29, 2013 76.22 77.75 75.02 76.77 14,134 +0.63(+0.83%)
Aug 28, 2013 77.01 77.01 74.08 76.14 0 -0.94(-1.22%)
Aug 27, 2013 77.95 79.12 76.95 77.08 63,333 -1.38(-1.76%)
Aug 26, 2013 76.62 78.74 75.94 78.46 0 +1.78(+2.32%)
Aug 23, 2013 76.84 77.58 75.73 76.68 0 -0.19(-0.25%)
Aug 22, 2013 76.35 77.40 74.89 76.87 47,475 +1.35(+1.79%)
Aug 21, 2013 75.34 76.12 74.87 75.52 0 -0.15(-0.20%)
Aug 20, 2013 73.78 75.85 73.17 75.67 61,759 +2.05(+2.78%)
Aug 19, 2013 74.13 74.81 73.40 73.62 37,812 +0.10(+0.14%)
Aug 16, 2013 74.13 74.41 73.40 73.52 0 -1.12(-1.50%)
Aug 15, 2013 76.03 77.78 74.42 74.64 101,192 -2.39(-3.10%)
Aug 14, 2013 76.83 78.00 76.35 77.03 46,344 -0.03(-0.04%)
Aug 13, 2013 77.52 77.52 76.72 77.06 27,598 -0.36(-0.46%)
Aug 12, 2013 76.45 77.68 76.13 77.42 29,808 +0.54(+0.70%)
Aug 09, 2013 78.29 79.48 76.47 76.88 36,918 -1.83(-2.32%)
Aug 08, 2013 78.80 79.22 77.47 78.71 56,660 +0.59(+0.76%)
Aug 07, 2013 77.69 78.42 76.72 78.12 11,472 +0.17(+0.22%)
Aug 06, 2013 77.87 78.48 77.65 77.95 25,447 -0.64(-0.81%)
Aug 05, 2013 77.50 78.68 77.49 78.59 13,870 +1.00(+1.29%)
Aug 02, 2013 76.73 78.32 75.60 77.59 46,818 +0.33(+0.43%)
Aug 01, 2013 78.17 78.17 76.86 77.26 33,440 -0.45(-0.58%)
Jul 31, 2013 79.25 79.25 76.60 77.71 0 -0.92(-1.17%)
Jul 30, 2013 79.80 79.80 77.97 78.63 0 -0.69(-0.87%)
Jul 29, 2013 80.90 80.90 79.11 79.32 0 -1.57(-1.94%)
Jul 26, 2013 81.24 81.97 80.58 80.89 0 -0.69(-0.85%)
Jul 25, 2013 80.08 81.72 80.08 81.58 0 +1.12(+1.39%)
Jul 24, 2013 80.20 81.31 79.82 80.46 52,364 +0.81(+1.02%)
Jul 23, 2013 80.03 80.12 79.38 79.65 0 -0.33(-0.41%)
Jul 22, 2013 79.51 80.23 79.36 79.98 0 +0.43(+0.54%)
Jul 19, 2013 79.58 80.00 79.49 79.55 0 -0.40(-0.50%)
Jul 18, 2013 79.20 80.25 78.51 79.95 0 +1.41(+1.80%)
Jul 17, 2013 79.27 79.27 78.41 78.54 40,553 -0.04(-0.05%)
Jul 16, 2013 79.01 79.25 77.54 78.58 0 -0.15(-0.19%)
Jul 15, 2013 77.73 78.79 77.58 78.73 0 +1.26(+1.63%)
Jul 12, 2013 77.68 79.07 75.78 77.47 0 -1.61(-2.04%)
Jul 11, 2013 83.83 84.12 78.00 79.08 0 -5.08(-6.03%)
Jul 10, 2013 84.14 84.50 83.64 84.16 0 +0.17(+0.20%)
Jul 09, 2013 82.19 84.33 81.88 83.99 0 +2.11(+2.58%)
Jul 08, 2013 81.76 82.58 81.09 81.88 0 -0.15(-0.18%)
Jul 05, 2013 81.60 82.44 80.86 82.03 0 +1.74(+2.17%)
Jul 03, 2013 80.40 80.75 79.84 80.29 0 -0.60(-0.74%)
Jul 02, 2013 80.44 81.13 80.37 80.89 0 +0.18(+0.22%)
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.