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 (%)
Jan 31, 2012 49.50 49.50 46.98 47.39 38,965 -1.72(-3.50%)
Jan 30, 2012 49.38 49.46 49.00 49.11 14,256 -0.71(-1.43%)
Jan 27, 2012 49.43 50.16 49.43 49.82 17,635 +0.11(+0.22%)
Jan 26, 2012 51.36 51.47 49.22 49.71 39,135 -1.26(-2.47%)
Jan 25, 2012 51.59 51.87 50.61 50.97 26,909 -0.74(-1.43%)
Jan 24, 2012 51.51 52.16 51.25 51.71 25,220 +0.09(+0.17%)
Jan 23, 2012 51.94 52.14 51.50 51.62 14,909 -0.47(-0.90%)
Jan 20, 2012 51.81 52.25 51.34 52.09 19,255 +0.09(+0.17%)
Jan 19, 2012 52.82 52.82 51.67 52.00 20,941 -0.81(-1.53%)
Jan 18, 2012 53.07 53.07 51.28 52.81 22,162 -0.32(-0.60%)
Jan 17, 2012 53.61 54.07 52.10 53.13 31,917 -0.10(-0.19%)
Jan 13, 2012 52.73 53.52 52.73 53.23 17,089 -0.27(-0.50%)
Jan 12, 2012 52.91 53.70 52.85 53.50 17,972 +0.59(+1.12%)
Jan 11, 2012 52.80 53.47 52.75 52.91 17,686 -0.22(-0.41%)
Jan 10, 2012 53.16 53.70 52.95 53.13 33,610 +0.55(+1.05%)
Jan 09, 2012 54.68 54.68 52.45 52.58 24,082 -1.78(-3.27%)
Jan 06, 2012 53.66 55.78 53.55 54.36 42,112 +0.75(+1.40%)
Jan 05, 2012 52.09 53.92 51.13 53.61 42,648 +1.36(+2.60%)
Jan 04, 2012 51.77 52.50 51.55 52.25 37,410 +1.53(+3.02%)
Dec 30, 2011 50.51 51.13 49.52 50.72 29,756 +0.02(+0.04%)
Dec 29, 2011 49.61 51.01 49.51 50.70 31,852 +1.01(+2.03%)
Dec 28, 2011 50.80 50.80 49.38 49.69 26,567 -1.15(-2.26%)
Dec 27, 2011 50.01 51.45 49.05 50.84 26,460 +0.39(+0.77%)
Dec 23, 2011 51.37 51.37 50.22 50.45 17,225 -1.60(-3.07%)
Dec 21, 2011 51.44 52.26 51.16 52.05 17,260 +0.28(+0.54%)
Dec 20, 2011 49.79 52.54 49.24 51.77 40,185 +3.29(+6.79%)
Dec 19, 2011 50.00 50.24 48.34 48.48 31,267 -0.94(-1.90%)
Dec 16, 2011 48.74 49.71 48.06 49.42 45,433 +1.23(+2.55%)
Dec 15, 2011 48.03 48.96 46.97 48.19 42,180 +1.03(+2.18%)
Dec 14, 2011 47.82 49.52 47.12 47.16 38,579 -1.20(-2.48%)
Dec 13, 2011 50.23 50.70 48.32 48.36 23,024 -1.40(-2.81%)
Dec 12, 2011 49.64 50.28 48.63 49.76 23,480 -0.62(-1.23%)
Dec 09, 2011 47.03 50.39 47.03 50.38 78,689 +3.69(+7.90%)
Dec 08, 2011 49.68 49.68 46.52 46.69 40,176 -3.35(-6.69%)
Dec 07, 2011 50.00 50.27 49.65 50.04 28,275 -0.21(-0.42%)
Dec 06, 2011 49.02 51.15 48.81 50.25 32,162 +1.12(+2.28%)
Dec 05, 2011 47.01 49.64 46.83 49.13 50,469 +2.63(+5.66%)
Dec 02, 2011 45.87 46.54 44.45 46.50 24,816 +1.30(+2.88%)
Dec 01, 2011 46.11 46.28 45.19 45.20 51,481 -1.33(-2.86%)
Nov 30, 2011 44.43 46.60 43.99 46.53 91,478 +3.91(+9.17%)
Nov 29, 2011 42.44 43.29 42.43 42.62 27,596 +0.11(+0.26%)
Nov 28, 2011 41.94 42.59 41.17 42.51 47,765 +1.64(+4.01%)
Nov 25, 2011 41.80 41.92 40.77 40.87 10,753 -1.08(-2.57%)
Nov 23, 2011 42.88 42.88 41.76 41.95 53,767 -1.26(-2.92%)
Nov 22, 2011 44.00 44.08 43.12 43.21 29,867 -0.77(-1.75%)
Nov 21, 2011 43.60 44.54 43.60 43.98 17,567 -0.49(-1.10%)
Nov 18, 2011 44.08 44.84 43.85 44.47 33,038 +0.31(+0.70%)
Nov 17, 2011 44.80 45.36 43.94 44.16 20,074 -0.64(-1.43%)
Nov 16, 2011 44.30 46.91 43.94 44.80 69,237 -0.13(-0.29%)
Nov 15, 2011 42.12 45.89 41.90 44.93 58,516 +2.89(+6.87%)
Nov 14, 2011 42.21 42.27 41.53 42.04 33,115 -0.27(-0.64%)
Nov 11, 2011 41.25 42.73 41.25 42.31 31,395 +1.44(+3.52%)
Nov 10, 2011 41.76 41.76 39.85 40.87 28,854 -0.02(-0.05%)
Nov 09, 2011 43.47 43.86 40.42 40.89 44,447 -3.87(-8.65%)
Nov 08, 2011 44.29 45.00 42.57 44.76 35,855 +0.81(+1.84%)
Nov 07, 2011 45.27 45.27 42.87 43.95 28,618 -1.67(-3.66%)
Nov 04, 2011 46.13 46.14 45.21 45.62 13,727 -1.02(-2.19%)
Nov 03, 2011 44.15 46.71 44.10 46.64 36,700 +2.91(+6.65%)
Nov 02, 2011 43.99 45.10 43.37 43.73 44,022 +0.70(+1.63%)
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.