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 (%)
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%)
Nov 02, 2009 23.16 23.50 22.89 23.50 41,390 +0.31(+1.34%)
Oct 30, 2009 23.61 23.69 23.00 23.19 70,890 -0.45(-1.90%)
Oct 29, 2009 24.23 24.23 23.57 23.64 42,540 -0.49(-2.03%)
Oct 28, 2009 24.45 24.60 24.07 24.13 28,933 -0.42(-1.71%)
Oct 27, 2009 24.65 24.89 24.49 24.55 51,941 +0.02(+0.08%)
Oct 26, 2009 24.72 25.21 24.14 24.53 49,070 -0.65(-2.58%)
Oct 23, 2009 25.23 25.75 25.09 25.18 29,582 -0.56(-2.18%)
Oct 22, 2009 25.42 25.90 25.22 25.74 40,157 +0.37(+1.46%)
Oct 21, 2009 25.93 26.29 25.28 25.37 48,854 -0.52(-2.01%)
Oct 20, 2009 25.31 25.93 25.10 25.89 30,022 +0.32(+1.25%)
Oct 19, 2009 25.70 25.86 25.32 25.57 31,556 +0.05(+0.20%)
Oct 16, 2009 26.51 26.51 25.52 25.52 37,346 -1.02(-3.84%)
Oct 15, 2009 25.70 26.79 25.70 26.54 67,483 +0.87(+3.39%)
Oct 14, 2009 25.14 25.97 25.14 25.67 50,060 +0.65(+2.60%)
Oct 13, 2009 25.29 25.29 24.64 25.02 27,034 -0.21(-0.83%)
Oct 12, 2009 25.10 25.47 24.56 25.23 35,262 +0.24(+0.96%)
Oct 09, 2009 24.90 24.99 24.72 24.99 8,439 +0.01(+0.04%)
Oct 08, 2009 25.22 25.43 24.66 24.98 55,023 -0.24(-0.95%)
Oct 07, 2009 24.51 25.22 24.30 25.22 27,437 +0.23(+0.92%)
Oct 06, 2009 24.65 25.37 24.40 24.99 55,108 +0.35(+1.42%)
Oct 05, 2009 24.67 25.47 24.47 24.64 47,446 -0.12(-0.48%)
Oct 02, 2009 24.60 24.94 24.60 24.76 50,102 +0.21(+0.86%)
Oct 01, 2009 25.60 25.60 24.50 24.55 76,537 -1.05(-4.10%)
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%)
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.