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 26, 2010	26.38	26.45	25.90	26.00	61,546	-0.45(-1.70%)
Feb 25, 2010	25.94	26.53	25.79	26.45	36,636	+0.22(+0.84%)
Feb 24, 2010	26.17	26.40	26.07	26.23	35,445	+0.14(+0.54%)
Feb 23, 2010	26.24	26.35	25.98	26.09	12,219	-0.10(-0.38%)
Feb 22, 2010	26.22	26.26	26.01	26.19	28,121	+0.04(+0.15%)
Feb 19, 2010	26.06	26.50	26.06	26.15	32,060	+0.15(+0.58%)
Feb 18, 2010	25.45	26.09	25.39	26.00	19,530	+0.46(+1.80%)
Feb 17, 2010	25.13	25.54	25.09	25.54	13,153	+0.54(+2.16%)
Feb 16, 2010	25.14	25.14	24.81	25.00	15,447	-0.13(-0.52%)
Feb 12, 2010	24.94	25.13	25.13	25.13	16,500	+0.13(+0.52%)
Feb 11, 2010	24.77	25.00	24.65	25.00	18,746	+0.11(+0.44%)
Feb 10, 2010	24.61	24.90	24.55	24.89	10,937	+0.15(+0.61%)
Feb 09, 2010	24.75	24.83	24.66	24.74	16,875	+0.07(+0.28%)
Feb 08, 2010	24.85	24.91	24.67	24.67	16,543	-0.13(-0.52%)
Feb 05, 2010	24.66	24.98	24.66	24.80	27,324	+0.14(+0.57%)
Feb 04, 2010	25.20	25.24	24.33	24.66	114,976	-0.75(-2.95%)
Feb 03, 2010	25.37	25.50	25.08	25.41	31,981	-0.09(-0.35%)
Feb 02, 2010	25.68	25.82	25.31	25.50	47,926	-0.16(-0.62%)

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.