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, 2009 25.46 25.53 25.53 25.53 39,400 -0.02(-0.08%)
Dec 30, 2009 24.64 25.55 24.28 25.55 17,265 +0.77(+3.11%)
Dec 29, 2009 25.23 25.23 24.37 24.78 25,883 -0.43(-1.71%)
Dec 28, 2009 24.93 25.34 23.92 25.21 16,112 +0.33(+1.33%)
Dec 24, 2009 24.74 25.05 24.74 24.88 13,562 +0.07(+0.28%)
Dec 23, 2009 24.64 24.98 23.85 24.81 23,889 +0.30(+1.22%)
Dec 22, 2009 24.05 24.56 23.93 24.51 24,803 +0.42(+1.72%)
Dec 21, 2009 24.10 24.18 23.99 24.09 29,351 -0.10(-0.39%)
Dec 18, 2009 23.81 24.51 23.75 24.19 119,938 +0.54(+2.28%)
Dec 17, 2009 23.49 23.91 23.49 23.65 66,034 -0.12(-0.50%)
Dec 16, 2009 23.90 23.98 23.21 23.77 25,291 +0.07(+0.30%)
Dec 15, 2009 23.22 23.75 23.22 23.70 32,465 +0.38(+1.63%)
Dec 14, 2009 23.42 23.42 23.00 23.32 18,378 -0.08(-0.34%)
Dec 11, 2009 23.45 23.90 23.38 23.40 39,957 +0.14(+0.60%)
Dec 10, 2009 23.60 23.75 23.19 23.26 16,772 -0.36(-1.52%)
Dec 09, 2009 23.73 23.73 23.59 23.62 26,359 -0.17(-0.71%)
Dec 08, 2009 23.34 23.99 23.29 23.79 26,921 +0.29(+1.23%)
Dec 07, 2009 23.29 23.63 23.29 23.50 15,611 +0.24(+1.03%)
Dec 04, 2009 22.74 23.30 22.74 23.26 28,559 +0.89(+3.98%)
Dec 03, 2009 22.78 22.82 22.29 22.37 42,731 -0.30(-1.32%)
Dec 02, 2009 23.17 23.56 22.05 22.67 61,222 -0.48(-2.07%)
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.