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 (%)
Apr 30, 2010 30.36 30.36 29.41 29.43 29,170 -0.87(-2.87%)
Apr 29, 2010 29.65 30.30 29.50 30.30 20,534 +0.87(+2.96%)
Apr 28, 2010 29.34 29.86 29.34 29.43 14,705 -0.16(-0.54%)
Apr 27, 2010 30.00 30.42 29.57 29.59 24,285 -0.51(-1.69%)
Apr 26, 2010 30.41 30.44 30.10 30.10 18,918 -0.43(-1.41%)
Apr 23, 2010 30.19 30.61 29.99 30.53 28,478 +0.26(+0.86%)
Apr 22, 2010 29.89 30.33 29.75 30.27 19,377 +0.09(+0.30%)
Apr 21, 2010 30.30 30.42 29.99 30.18 32,563 -0.06(-0.20%)
Apr 20, 2010 29.64 30.30 29.61 30.24 21,220 +0.61(+2.06%)
Apr 19, 2010 29.62 29.95 29.51 29.63 16,982 -0.12(-0.40%)
Apr 16, 2010 29.58 29.93 28.84 29.75 52,623 +0.20(+0.68%)
Apr 15, 2010 29.27 29.56 29.22 29.55 36,202 +0.26(+0.89%)
Apr 14, 2010 28.99 29.34 28.88 29.29 36,516 +0.46(+1.60%)
Apr 13, 2010 28.61 29.35 28.60 28.83 44,447 +0.29(+1.02%)
Apr 12, 2010 28.79 28.79 28.52 28.54 15,833 -0.10(-0.35%)
Apr 09, 2010 28.21 28.73 28.21 28.64 31,051 +0.34(+1.20%)
Apr 08, 2010 28.42 28.70 28.22 28.30 27,953 -0.27(-0.95%)
Apr 07, 2010 28.00 28.64 28.00 28.57 27,316 +0.57(+2.04%)
Apr 06, 2010 28.09 28.09 27.98 28.00 21,660 -0.07(-0.25%)
Apr 05, 2010 27.70 28.19 27.70 28.07 28,662 +0.46(+1.67%)
Apr 01, 2010 27.44 27.61 27.61 27.61 25,100 +0.36(+1.32%)
Mar 31, 2010 27.53 27.83 27.25 27.25 18,520 -0.42(-1.52%)
Mar 30, 2010 27.55 27.91 27.49 27.67 25,269 -0.03(-0.11%)
Mar 29, 2010 28.34 28.34 27.62 27.70 24,699 -0.62(-2.19%)
Mar 26, 2010 28.00 28.37 27.96 28.32 16,298 +0.44(+1.58%)
Mar 25, 2010 28.32 28.50 27.83 27.88 45,746 -0.42(-1.48%)
Mar 24, 2010 27.91 28.34 27.89 28.30 29,124 +0.01(+0.04%)
Mar 23, 2010 27.89 28.35 27.89 28.29 75,153 -0.05(-0.18%)
Mar 22, 2010 27.90 28.89 27.47 28.34 24,360 +0.24(+0.85%)
Mar 19, 2010 28.44 28.45 27.93 28.10 34,210 -0.16(-0.57%)
Mar 18, 2010 27.85 28.60 27.85 28.26 55,626 -0.12(-0.42%)
Mar 17, 2010 28.49 28.49 28.26 28.38 21,178 -0.05(-0.18%)
Mar 16, 2010 28.20 28.77 27.67 28.43 17,728 +0.23(+0.82%)
Mar 15, 2010 28.14 28.20 28.05 28.20 19,246 +0.10(+0.36%)
Mar 12, 2010 27.30 28.20 27.30 28.10 25,738 +0.08(+0.29%)
Mar 11, 2010 27.73 28.15 27.73 28.02 27,420 +0.11(+0.39%)
Mar 10, 2010 27.66 28.05 27.66 27.91 18,320 +0.24(+0.87%)
Mar 09, 2010 27.90 27.96 27.37 27.67 16,921 -0.10(-0.36%)
Mar 08, 2010 28.09 28.10 27.70 27.77 15,600 +0.09(+0.33%)
Mar 05, 2010 27.46 27.77 27.46 27.68 35,911 +0.22(+0.80%)
Mar 04, 2010 26.84 27.53 26.84 27.46 79,965 +0.50(+1.85%)
Mar 03, 2010 26.60 26.96 26.36 26.96 80,450 +0.47(+1.77%)
Mar 02, 2010 26.32 26.59 26.20 26.49 24,319 +0.45(+1.73%)
Mar 01, 2010 26.16 26.19 25.97 26.04 118,566 +0.04(+0.15%)
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.