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, 2010 30.64 31.20 30.41 30.91 144,569 -0.09(-0.29%)
Nov 29, 2010 31.45 31.52 30.85 31.00 116,334 -0.65(-2.05%)
Nov 26, 2010 31.84 31.92 31.20 31.65 73,204 -0.68(-2.10%)
Nov 24, 2010 28.21 32.33 32.33 32.33 394,615 +4.35(+15.55%)
Nov 23, 2010 27.69 28.20 27.48 27.98 16,325 +0.00(+0.00%)
Nov 22, 2010 27.72 28.14 27.59 27.98 17,502 +0.34(+1.23%)
Nov 19, 2010 27.68 27.81 27.33 27.64 32,153 +0.05(+0.18%)
Nov 18, 2010 27.42 28.27 27.42 27.59 30,490 +0.37(+1.36%)
Nov 17, 2010 27.07 27.28 26.78 27.22 16,669 +0.04(+0.15%)
Nov 16, 2010 27.27 27.66 26.93 27.18 48,949 -0.33(-1.20%)
Nov 15, 2010 28.12 28.12 27.47 27.51 21,760 -0.57(-2.03%)
Nov 12, 2010 28.41 29.26 27.95 28.08 27,336 -0.64(-2.23%)
Nov 11, 2010 28.43 29.00 28.43 28.72 33,524 +0.04(+0.14%)
Nov 10, 2010 28.31 28.93 28.15 28.68 48,601 +0.37(+1.31%)
Nov 09, 2010 29.08 29.35 27.99 28.31 54,545 -0.96(-3.28%)
Nov 08, 2010 29.27 29.43 28.92 29.27 30,143 -0.20(-0.68%)
Nov 05, 2010 29.15 29.58 28.99 29.47 55,584 +0.42(+1.45%)
Nov 04, 2010 27.97 29.19 27.96 29.05 29,240 +1.30(+4.68%)
Nov 03, 2010 27.79 27.88 27.40 27.75 32,493 -0.14(-0.50%)
Nov 02, 2010 27.41 27.97 27.23 27.89 66,816 +0.64(+2.35%)
Nov 01, 2010 27.38 27.56 27.22 27.25 172,729 +0.01(+0.04%)
Oct 29, 2010 27.15 27.64 27.15 27.24 70,389 -0.31(-1.13%)
Oct 28, 2010 27.75 27.75 27.40 27.55 32,740 +0.08(+0.29%)
Oct 27, 2010 27.68 27.89 26.99 27.47 86,973 -0.56(-2.00%)
Oct 25, 2010 28.65 28.65 27.96 28.03 30,602 -0.27(-0.95%)
Oct 22, 2010 28.41 28.72 28.20 28.30 20,092 +0.14(+0.50%)
Oct 21, 2010 28.38 28.38 27.90 28.16 47,445 -0.03(-0.11%)
Oct 20, 2010 28.38 28.48 28.00 28.19 41,945 +0.02(+0.07%)
Oct 19, 2010 27.96 28.54 27.84 28.17 46,186 -0.23(-0.81%)
Oct 18, 2010 28.35 28.43 28.10 28.40 14,258 +0.19(+0.67%)
Oct 15, 2010 28.82 28.82 28.19 28.21 67,303 -0.25(-0.88%)
Oct 14, 2010 28.62 28.70 28.37 28.46 53,777 -0.27(-0.94%)
Oct 13, 2010 28.14 28.94 28.10 28.73 38,319 +0.64(+2.28%)
Oct 12, 2010 27.67 28.24 27.62 28.09 69,113 +0.26(+0.93%)
Oct 11, 2010 27.97 28.36 27.82 27.83 12,986 +0.00(+0.00%)
Oct 08, 2010 27.08 28.00 26.50 27.83 31,394 +0.84(+3.11%)
Oct 07, 2010 27.98 27.98 26.95 26.99 59,507 -0.88(-3.16%)
Oct 06, 2010 27.75 27.92 27.75 27.87 22,125 -0.02(-0.07%)
Oct 05, 2010 27.06 27.97 26.89 27.89 54,487 +1.16(+4.34%)
Oct 04, 2010 26.69 27.37 26.69 26.73 27,186 -0.10(-0.37%)
Oct 01, 2010 26.95 27.02 26.67 26.83 41,076 +0.12(+0.45%)
Sep 30, 2010 26.80 26.85 26.41 26.71 33,540 +0.18(+0.68%)
Sep 29, 2010 25.78 26.65 25.78 26.53 24,403 +0.61(+2.35%)
Sep 28, 2010 25.93 26.05 25.56 25.92 37,525 +0.12(+0.47%)
Sep 27, 2010 25.92 26.00 25.75 25.80 39,733 -0.20(-0.77%)
Sep 24, 2010 26.39 26.39 25.87 26.00 82,027 -0.03(-0.12%)
Sep 23, 2010 26.40 26.67 25.93 26.03 49,082 -0.60(-2.25%)
Sep 22, 2010 26.77 27.00 26.40 26.63 18,349 -0.28(-1.04%)
Sep 21, 2010 27.00 27.02 26.67 26.91 40,233 -0.09(-0.33%)
Sep 20, 2010 26.91 27.33 26.58 27.00 37,842 +0.06(+0.22%)
Sep 17, 2010 27.00 27.00 26.61 26.94 73,024 -0.77(-2.78%)
Sep 15, 2010 27.81 27.94 27.63 27.71 36,594 -0.11(-0.40%)
Sep 14, 2010 27.98 28.05 27.69 27.82 53,257 -0.15(-0.54%)
Sep 13, 2010 28.35 28.40 27.89 27.97 69,016 -0.07(-0.25%)
Sep 10, 2010 28.48 28.50 27.91 28.04 24,174 -0.07(-0.25%)
Sep 09, 2010 28.31 28.31 27.97 28.11 13,610 +0.21(+0.75%)
Sep 08, 2010 28.48 28.48 27.77 27.90 257,002 -0.48(-1.69%)
Sep 07, 2010 28.92 28.92 28.17 28.38 29,510 -0.36(-1.25%)
Sep 03, 2010 28.39 28.76 27.90 28.74 20,730 +0.73(+2.61%)
Sep 02, 2010 27.42 28.16 27.42 28.01 27,288 +0.48(+1.74%)
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.