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 30, 2009	22.89	23.05	22.37	22.90	97,507	+0.02(+0.09%)
Nov 27, 2009	23.00	23.57	22.88	22.88	21,391	-0.54(-2.31%)
Nov 25, 2009	23.64	23.64	23.16	23.42	22,172	-0.23(-0.97%)
Nov 24, 2009	23.22	23.67	22.67	23.65	35,812	+0.04(+0.17%)
Nov 23, 2009	23.46	23.97	23.45	23.61	33,401	+0.44(+1.90%)
Nov 20, 2009	22.91	23.26	22.91	23.17	51,075	+0.10(+0.43%)
Nov 19, 2009	23.55	23.55	22.79	23.07	122,493	-0.64(-2.70%)
Nov 18, 2009	23.90	24.20	23.52	23.71	26,392	-0.12(-0.50%)
Nov 17, 2009	24.01	24.23	23.64	23.83	66,233	-0.17(-0.71%)
Nov 16, 2009	23.98	24.98	23.71	24.00	53,860	+0.06(+0.25%)
Nov 13, 2009	23.90	24.90	23.41	23.94	48,602	+0.22(+0.93%)
Nov 12, 2009	24.36	24.40	23.67	23.72	47,396	-0.51(-2.10%)
Nov 11, 2009	24.53	24.59	24.19	24.23	35,315	-0.08(-0.33%)
Nov 10, 2009	24.58	24.81	24.25	24.31	5,289	-0.40(-1.62%)
Nov 09, 2009	24.50	24.74	24.40	24.71	22,627	+0.33(+1.35%)
Nov 06, 2009	24.31	24.50	23.98	24.38	14,966	-0.16(-0.65%)
Nov 05, 2009	24.15	24.58	23.82	24.54	22,835	+0.58(+2.42%)
Nov 04, 2009	24.52	25.15	23.95	23.96	25,565	-0.61(-2.48%)
Nov 03, 2009	23.38	24.59	23.20	24.57	54,176	+1.07(+4.55%)

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.