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 (%)
Dec 31, 2008 21.28 21.84 21.00 21.84 36,091 +0.89(+4.25%)
Dec 30, 2008 21.23 21.23 20.50 20.95 19,493 -0.09(-0.43%)
Dec 29, 2008 20.31 21.04 20.15 21.04 64,665 +0.96(+4.78%)
Dec 26, 2008 20.49 20.49 19.67 20.08 38,151 +0.25(+1.26%)
Dec 24, 2008 19.65 20.07 19.48 19.83 22,785 +0.13(+0.66%)
Dec 23, 2008 19.81 20.19 19.60 19.70 160,761 -0.06(-0.30%)
Dec 22, 2008 20.04 20.04 19.45 19.76 41,595 -0.06(-0.30%)
Dec 19, 2008 19.21 20.87 19.21 19.82 95,356 +0.32(+1.64%)
Dec 18, 2008 20.18 20.27 19.05 19.50 114,673 -0.49(-2.45%)
Dec 17, 2008 20.04 20.74 19.58 19.99 71,747 -0.46(-2.25%)
Dec 16, 2008 17.74 20.45 17.56 20.45 598,196 +2.59(+14.50%)
Dec 15, 2008 18.47 18.50 17.72 17.86 160,255 -0.66(-3.56%)
Dec 12, 2008 18.35 18.99 18.35 18.52 53,677 -0.33(-1.75%)
Dec 11, 2008 19.48 20.00 18.59 18.85 93,579 -0.63(-3.23%)
Dec 10, 2008 19.52 19.95 19.48 19.48 36,106 -0.30(-1.52%)
Dec 09, 2008 19.54 20.00 19.54 19.78 27,496 -0.13(-0.65%)
Dec 08, 2008 20.05 20.06 19.86 19.91 103,260 +0.06(+0.30%)
Dec 05, 2008 19.88 20.00 19.38 19.85 39,313 -0.08(-0.40%)
Dec 04, 2008 19.52 20.00 19.52 19.93 58,227 -0.04(-0.20%)
Dec 03, 2008 19.98 20.05 19.76 19.97 73,352 -0.16(-0.79%)
Dec 02, 2008 19.23 20.13 19.23 20.13 56,154 +0.77(+3.98%)
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.