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 (%)
Jan 31, 2013 64.33 64.64 63.66 63.71 65,585 -0.50(-0.78%)
Jan 30, 2013 64.78 65.20 64.18 64.21 50,295 -0.72(-1.11%)
Jan 29, 2013 64.73 65.30 64.26 64.93 47,806 +0.53(+0.82%)
Jan 28, 2013 63.16 65.00 62.70 64.40 50,873 +1.13(+1.79%)
Jan 25, 2013 63.22 63.46 62.61 63.27 42,204 +0.30(+0.48%)
Jan 24, 2013 63.04 63.46 62.68 62.97 13,764 -0.17(-0.27%)
Jan 23, 2013 63.10 63.45 62.96 63.14 44,708 -0.19(-0.30%)
Jan 22, 2013 62.71 63.56 62.71 63.33 41,080 +0.43(+0.68%)
Jan 18, 2013 62.02 63.00 61.83 62.90 43,096 +0.82(+1.32%)
Jan 17, 2013 62.02 62.27 61.84 62.08 40,853 +0.06(+0.10%)
Jan 16, 2013 61.77 62.19 61.77 62.02 29,664 +0.00(+0.00%)
Jan 15, 2013 61.66 62.48 61.52 62.02 25,697 -0.02(-0.03%)
Jan 14, 2013 62.48 62.74 61.83 62.04 15,156 -0.73(-1.16%)
Jan 11, 2013 63.31 63.31 62.64 62.77 13,477 -0.26(-0.41%)
Jan 10, 2013 63.07 63.56 62.33 63.03 29,843 +0.34(+0.54%)
Jan 09, 2013 62.34 63.55 62.34 62.69 25,420 +0.24(+0.38%)
Jan 08, 2013 62.69 62.73 62.25 62.45 40,077 -0.48(-0.76%)
Jan 07, 2013 63.21 64.05 62.26 62.93 19,338 -0.65(-1.02%)
Jan 04, 2013 63.85 64.03 63.25 63.58 41,372 +0.09(+0.14%)
Jan 03, 2013 63.55 63.70 62.62 63.49 58,449 +0.05(+0.07%)
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.