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 (%)
Sep 30, 2009 24.94 26.03 24.18 25.60 98,513 +0.60(+2.40%)
Sep 29, 2009 24.74 25.27 24.25 25.00 31,097 +0.48(+1.96%)
Sep 28, 2009 24.31 24.74 24.31 24.52 31,039 -0.03(-0.12%)
Sep 25, 2009 24.80 24.80 24.21 24.55 49,773 -0.29(-1.17%)
Sep 24, 2009 24.90 25.16 24.70 24.84 28,763 -0.02(-0.08%)
Sep 23, 2009 24.92 25.22 24.80 24.86 39,524 -0.14(-0.56%)
Sep 22, 2009 25.26 25.26 24.71 25.00 31,813 -0.15(-0.60%)
Sep 21, 2009 25.19 25.70 24.97 25.15 61,461 -0.35(-1.37%)
Sep 18, 2009 25.57 25.70 25.26 25.50 120,695 -0.01(-0.04%)
Sep 17, 2009 26.01 26.14 25.36 25.51 47,923 -0.49(-1.88%)
Sep 16, 2009 26.97 26.97 25.74 26.00 583,572 -1.10(-4.06%)
Sep 15, 2009 25.91 27.11 25.51 27.10 66,019 +1.17(+4.51%)
Sep 14, 2009 25.50 25.94 25.42 25.93 19,866 +0.31(+1.21%)
Sep 11, 2009 26.44 26.44 25.19 25.62 60,598 -0.70(-2.66%)
Sep 10, 2009 26.23 26.43 25.79 26.32 58,200 -0.02(-0.08%)
Sep 09, 2009 26.27 26.78 26.17 26.34 36,011 -0.02(-0.08%)
Sep 08, 2009 26.20 26.36 25.64 26.36 44,075 +0.23(+0.88%)
Sep 04, 2009 25.86 26.20 25.21 26.13 34,125 +0.20(+0.77%)
Sep 03, 2009 26.09 26.09 25.48 25.93 34,624 -0.16(-0.61%)
Sep 02, 2009 25.82 26.21 25.30 26.09 37,340 +0.12(+0.46%)
Sep 01, 2009 25.46 26.45 24.99 25.97 111,556 +0.27(+1.05%)
Aug 31, 2009 25.77 25.81 25.35 25.70 87,259 -0.35(-1.34%)
Aug 28, 2009 26.80 27.02 26.01 26.05 21,149 -0.59(-2.21%)
Aug 27, 2009 26.08 26.86 25.80 26.64 54,061 +0.76(+2.94%)
Aug 26, 2009 26.27 26.27 25.32 25.88 85,984 -0.50(-1.90%)
Aug 25, 2009 26.70 26.70 26.16 26.38 29,902 -0.30(-1.12%)
Aug 24, 2009 27.04 27.12 26.48 26.68 37,901 -0.37(-1.37%)
Aug 21, 2009 27.05 27.11 26.60 27.05 62,110 +0.14(+0.52%)
Aug 20, 2009 26.83 27.05 26.05 26.91 107,984 -0.07(-0.26%)
Aug 19, 2009 27.71 28.31 26.82 26.98 41,946 -0.80(-2.88%)
Aug 18, 2009 27.79 28.45 27.56 27.78 20,921 +0.07(+0.25%)
Aug 17, 2009 27.51 28.00 27.51 27.71 21,919 +0.06(+0.22%)
Aug 14, 2009 27.51 28.14 27.51 27.65 38,222 -0.03(-0.11%)
Aug 13, 2009 27.86 28.16 26.94 27.68 15,501 -0.10(-0.36%)
Aug 12, 2009 28.23 28.23 26.50 27.78 55,484 +0.33(+1.20%)
Aug 11, 2009 28.19 28.46 27.27 27.45 45,134 -0.85(-3.00%)
Aug 10, 2009 28.00 29.48 28.00 28.30 73,937 +0.03(+0.11%)
Aug 07, 2009 27.90 28.36 27.81 28.27 46,185 +0.77(+2.80%)
Aug 06, 2009 27.51 27.94 27.16 27.50 27,579 -0.10(-0.36%)
Aug 05, 2009 28.12 28.14 27.44 27.60 31,429 -0.35(-1.25%)
Aug 04, 2009 27.90 28.12 27.83 27.95 81,350 +0.08(+0.29%)
Aug 03, 2009 27.80 28.00 27.46 27.87 84,810 +0.15(+0.54%)
Jul 31, 2009 28.02 28.05 27.37 27.72 56,188 -0.32(-1.14%)
Jul 30, 2009 28.63 28.85 27.85 28.04 69,520 -0.25(-0.88%)
Jul 29, 2009 28.41 28.51 27.64 28.29 21,990 -0.22(-0.77%)
Jul 28, 2009 27.92 28.55 27.79 28.51 47,081 +0.47(+1.68%)
Jul 27, 2009 28.23 28.32 27.72 28.04 21,421 -0.01(-0.04%)
Jul 24, 2009 28.12 29.14 27.79 28.05 60,699 -0.43(-1.51%)
Jul 23, 2009 27.16 28.95 26.75 28.48 56,369 +1.08(+3.94%)
Jul 22, 2009 27.34 27.44 26.92 27.40 24,153 +0.02(+0.07%)
Jul 21, 2009 27.03 27.78 26.81 27.38 28,911 +0.57(+2.13%)
Jul 20, 2009 26.82 26.96 26.47 26.81 39,873 +0.18(+0.68%)
Jul 17, 2009 27.07 27.07 26.14 26.63 38,359 -0.35(-1.30%)
Jul 16, 2009 26.62 27.06 26.40 26.98 39,765 +0.15(+0.56%)
Jul 15, 2009 26.58 27.00 26.15 26.83 43,979 +0.60(+2.29%)
Jul 14, 2009 26.24 27.25 25.71 26.23 48,197 -0.11(-0.42%)
Jul 13, 2009 26.00 26.35 25.94 26.34 69,233 +0.10(+0.38%)
Jul 10, 2009 26.16 26.37 25.64 26.24 20,015 +0.00(+0.00%)
Jul 09, 2009 26.24 26.75 26.08 26.24 46,410 +0.10(+0.38%)
Jul 08, 2009 26.20 26.79 25.98 26.14 99,820 +0.14(+0.54%)
Jul 07, 2009 25.78 26.26 25.31 26.00 51,454 +0.36(+1.40%)
Jul 06, 2009 25.99 25.99 24.97 25.64 77,314 -0.54(-2.06%)
Jul 02, 2009 26.94 27.06 25.81 26.18 73,035 -1.10(-4.03%)
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.