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, 2012 61.49 62.03 59.23 61.21 76,763 -0.06(-0.10%)
Nov 29, 2012 61.41 61.79 59.62 61.27 35,845 +0.36(+0.59%)
Nov 28, 2012 60.75 61.27 60.22 60.91 23,621 +0.10(+0.16%)
Nov 27, 2012 60.75 61.24 60.55 60.81 53,233 +0.06(+0.10%)
Nov 26, 2012 60.71 61.67 60.26 60.75 30,333 +0.02(+0.03%)
Nov 23, 2012 60.75 61.43 60.36 60.73 11,434 -0.01(-0.01%)
Nov 21, 2012 61.08 61.66 60.07 60.73 10,265 -0.36(-0.58%)
Nov 20, 2012 61.18 61.18 60.00 61.09 24,482 -0.02(-0.03%)
Nov 19, 2012 59.81 61.30 59.81 61.11 44,378 +1.62(+2.72%)
Nov 16, 2012 57.88 60.19 57.88 59.49 39,462 +1.26(+2.16%)
Nov 15, 2012 58.56 59.37 58.08 58.23 22,052 -0.11(-0.19%)
Nov 14, 2012 58.16 59.90 57.96 58.34 602,869 -1.16(-1.95%)
Nov 13, 2012 60.64 61.33 59.38 59.50 36,894 -1.36(-2.23%)
Nov 12, 2012 60.30 61.32 60.30 60.86 35,586 +0.61(+1.01%)
Nov 09, 2012 57.85 61.02 57.85 60.25 28,137 +0.48(+0.80%)
Nov 08, 2012 60.13 60.35 59.52 59.77 32,228 -0.26(-0.43%)
Nov 07, 2012 60.26 60.81 59.81 60.03 38,901 -0.93(-1.53%)
Nov 06, 2012 61.21 61.66 60.52 60.96 22,600 -0.16(-0.26%)
Nov 05, 2012 60.44 61.40 57.03 61.12 20,135 +0.86(+1.43%)
Nov 02, 2012 60.45 61.86 60.22 60.26 31,873 +0.19(+0.32%)
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.