Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.51	20.09	19.51	20.00	33,042	+0.00(+0.00%)
Nov 26, 2008	19.65	20.01	17.77	20.00	77,579	+0.42(+2.15%)
Nov 25, 2008	20.60	20.60	19.51	19.58	88,635	-1.02(-4.95%)
Nov 24, 2008	20.60	20.67	20.33	20.60	119,443	+0.25(+1.23%)
Nov 21, 2008	20.29	21.35	20.10	20.35	68,826	-0.13(-0.63%)
Nov 20, 2008	20.66	21.48	20.13	20.48	106,460	-1.12(-5.19%)
Nov 19, 2008	23.05	23.05	21.16	21.60	23,976	-1.23(-5.39%)
Nov 18, 2008	23.23	23.23	22.00	22.83	66,025	-0.21(-0.91%)
Nov 17, 2008	22.75	23.04	22.52	23.04	56,240	+0.09(+0.39%)
Nov 14, 2008	21.47	23.20	21.47	22.95	37,604	+1.14(+5.23%)
Nov 13, 2008	21.14	22.05	20.85	21.81	80,411	+0.16(+0.74%)
Nov 12, 2008	21.20	22.89	20.70	21.65	72,560	-0.49(-2.21%)
Nov 11, 2008	22.02	22.53	22.02	22.14	61,418	-0.50(-2.21%)
Nov 10, 2008	23.12	23.99	22.50	22.64	57,353	-0.72(-3.08%)
Nov 07, 2008	23.22	23.74	23.11	23.36	52,724	+0.11(+0.47%)
Nov 06, 2008	24.00	24.31	23.22	23.25	137,577	-0.50(-2.11%)
Nov 05, 2008	24.86	24.90	23.30	23.75	140,967	-1.60(-6.31%)
Nov 04, 2008	25.77	26.31	25.09	25.35	53,320	+0.00(+0.00%)

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.