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 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%)
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.