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 (%)
Apr 30, 2009 25.50 26.13 24.60 25.76 78,155 +0.06(+0.23%)
Apr 29, 2009 24.62 26.00 24.42 25.70 47,049 +0.84(+3.38%)
Apr 28, 2009 24.19 25.35 24.19 24.86 27,929 +0.26(+1.06%)
Apr 27, 2009 24.50 24.97 24.47 24.60 34,458 -0.39(-1.56%)
Apr 24, 2009 24.68 25.13 24.36 24.99 30,423 +0.16(+0.64%)
Apr 23, 2009 25.16 25.59 24.67 24.83 26,253 -0.65(-2.55%)
Apr 22, 2009 25.32 26.29 25.22 25.48 81,860 -0.30(-1.16%)
Apr 21, 2009 24.82 26.30 24.50 25.78 68,792 +1.10(+4.46%)
Apr 20, 2009 25.45 25.57 24.66 24.68 29,290 -0.73(-2.87%)
Apr 17, 2009 25.39 25.79 25.08 25.41 40,735 +0.31(+1.24%)
Apr 16, 2009 25.93 26.01 24.55 25.10 105,715 -0.29(-1.14%)
Apr 15, 2009 26.57 27.10 25.01 25.39 55,811 -1.06(-4.01%)
Apr 14, 2009 26.37 26.98 25.60 26.45 40,301 +0.02(+0.08%)
Apr 13, 2009 26.88 26.91 26.03 26.43 25,429 -0.43(-1.60%)
Apr 09, 2009 26.75 27.00 26.21 26.86 41,859 +0.35(+1.32%)
Apr 08, 2009 25.90 26.71 25.90 26.51 53,845 +0.60(+2.32%)
Apr 07, 2009 24.97 26.46 24.97 25.91 153,048 +0.27(+1.05%)
Apr 06, 2009 25.50 26.19 24.42 25.64 36,501 -0.33(-1.27%)
Apr 03, 2009 25.29 26.69 25.01 25.97 54,706 -0.14(-0.54%)
Apr 02, 2009 25.48 26.37 25.26 26.11 36,406 +0.45(+1.75%)
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.