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 (%)
Feb 27, 2009	23.26	23.69	22.88	23.45	21,500	-0.17(-0.72%)
Feb 26, 2009	23.41	23.95	22.63	23.62	19,694	+0.21(+0.90%)
Feb 25, 2009	22.63	23.50	22.09	23.41	103,885	+0.42(+1.83%)
Feb 24, 2009	22.74	23.44	22.62	22.99	56,234	+0.22(+0.97%)
Feb 23, 2009	23.72	23.72	22.77	22.77	23,554	-0.30(-1.30%)
Feb 20, 2009	23.01	24.39	22.62	23.07	35,018	-0.26(-1.11%)
Feb 19, 2009	23.64	24.13	23.21	23.33	50,294	-0.09(-0.38%)
Feb 18, 2009	23.67	23.75	23.04	23.42	59,671	-0.30(-1.26%)
Feb 17, 2009	24.15	24.25	23.45	23.72	31,875	-0.74(-3.03%)
Feb 13, 2009	24.69	25.40	24.20	24.46	29,670	-0.09(-0.37%)
Feb 12, 2009	24.44	25.05	24.38	24.55	33,473	-0.66(-2.62%)
Feb 11, 2009	24.95	25.34	24.95	25.21	10,356	+0.21(+0.84%)
Feb 10, 2009	25.56	25.56	24.99	25.00	11,216	-0.46(-1.81%)
Feb 09, 2009	25.49	25.59	25.14	25.46	54,724	-0.04(-0.16%)
Feb 06, 2009	24.93	26.00	24.93	25.50	51,552	+0.42(+1.67%)
Feb 05, 2009	25.35	25.60	24.75	25.08	31,276	+0.33(+1.33%)
Feb 04, 2009	25.02	25.97	24.75	24.75	57,003	-0.12(-0.48%)
Feb 03, 2009	25.25	25.28	24.48	24.87	23,476	-0.13(-0.52%)

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.