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, 2014 66.54 69.13 66.05 68.77 62,628 +1.84(+2.75%)
Apr 29, 2014 68.97 68.97 66.52 66.93 37,537 -1.41(-2.06%)
Apr 28, 2014 68.88 69.45 67.42 68.34 40,105 +0.44(+0.65%)
Apr 25, 2014 68.75 69.23 67.00 67.90 55,007 -1.33(-1.92%)
Apr 24, 2014 70.00 70.00 68.73 69.23 29,305 -0.14(-0.20%)
Apr 23, 2014 69.43 70.71 69.21 69.37 59,470 -0.88(-1.25%)
Apr 22, 2014 72.33 72.93 70.02 70.25 55,450 -2.25(-3.10%)
Apr 21, 2014 70.72 73.59 70.17 72.50 64,940 +2.15(+3.06%)
Apr 17, 2014 69.95 70.35 70.35 70.35 41,500 -0.04(-0.06%)
Apr 16, 2014 71.25 71.25 69.54 70.39 40,043 -0.14(-0.20%)
Apr 15, 2014 70.34 70.85 68.22 70.53 48,476 +0.28(+0.40%)
Apr 14, 2014 71.22 72.24 69.77 70.25 35,109 -0.09(-0.13%)
Apr 11, 2014 71.24 71.93 70.21 70.34 122,796 -1.68(-2.33%)
Apr 10, 2014 74.48 74.57 71.19 72.02 80,194 -2.55(-3.42%)
Apr 09, 2014 74.68 75.01 73.42 74.57 27,919 +0.41(+0.55%)
Apr 08, 2014 74.70 75.44 73.76 74.16 36,482 -0.23(-0.31%)
Apr 07, 2014 74.85 75.25 73.07 74.39 43,061 -0.54(-0.72%)
Apr 04, 2014 76.85 76.85 73.29 74.93 61,796 -1.18(-1.55%)
Apr 03, 2014 77.95 77.95 75.45 76.11 36,659 -2.06(-2.64%)
Apr 02, 2014 77.07 79.02 77.07 78.17 31,881 +0.95(+1.23%)
Apr 01, 2014 75.46 77.54 75.46 77.22 50,036 +1.67(+2.21%)
Mar 31, 2014 74.85 75.93 74.58 75.55 48,639 +0.76(+1.02%)
Mar 28, 2014 74.08 74.79 72.71 74.79 88,134 +0.59(+0.80%)
Mar 27, 2014 74.31 75.83 72.80 74.20 63,340 +0.25(+0.34%)
Mar 26, 2014 75.56 75.56 73.71 73.95 57,600 -1.28(-1.70%)
Mar 25, 2014 75.77 76.23 74.41 75.23 35,728 -0.40(-0.53%)
Mar 24, 2014 77.23 77.23 74.40 75.63 42,109 -1.62(-2.10%)
Mar 21, 2014 76.89 77.59 74.93 77.25 95,463 +0.91(+1.19%)
Mar 20, 2014 74.66 78.38 74.20 76.34 59,228 +1.34(+1.79%)
Mar 19, 2014 77.58 77.58 74.38 75.00 43,122 -2.89(-3.70%)
Mar 18, 2014 73.82 77.91 73.43 77.89 73,677 +3.92(+5.29%)
Mar 17, 2014 74.98 76.39 73.66 73.97 36,421 -0.68(-0.91%)
Mar 14, 2014 73.75 74.96 73.51 74.65 44,930 +0.61(+0.82%)
Mar 13, 2014 75.93 75.93 73.62 74.04 54,254 -1.84(-2.42%)
Mar 12, 2014 75.14 76.32 74.97 75.88 40,209 +0.28(+0.37%)
Mar 11, 2014 76.90 78.03 75.21 75.60 40,492 -1.96(-2.53%)
Mar 10, 2014 77.62 79.24 76.70 77.56 55,391 -0.44(-0.56%)
Mar 07, 2014 78.14 79.28 77.25 78.00 82,587 +0.50(+0.65%)
Mar 06, 2014 76.50 78.39 76.50 77.50 82,268 +1.01(+1.32%)
Mar 05, 2014 74.36 76.72 74.29 76.49 88,590 +1.90(+2.55%)
Mar 04, 2014 72.82 76.32 72.82 74.59 106,217 +2.39(+3.31%)
Mar 03, 2014 73.00 73.86 71.31 72.20 52,731 -1.23(-1.68%)
Feb 28, 2014 75.12 75.12 73.08 73.43 122,858 -1.54(-2.05%)
Feb 27, 2014 70.79 75.19 70.35 74.97 196,799 +4.07(+5.74%)
Feb 26, 2014 70.16 70.90 69.55 70.90 32,512 +0.98(+1.40%)
Feb 25, 2014 69.85 70.09 69.54 69.92 42,346 +0.16(+0.23%)
Feb 24, 2014 68.99 70.39 68.75 69.76 57,921 +0.40(+0.58%)
Feb 21, 2014 70.64 70.73 69.00 69.36 47,092 -0.92(-1.31%)
Feb 20, 2014 69.43 70.62 69.43 70.28 42,681 +1.14(+1.65%)
Feb 19, 2014 71.05 72.06 69.02 69.14 28,746 -2.35(-3.29%)
Feb 18, 2014 70.98 72.00 70.22 71.49 61,167 +0.75(+1.06%)
Feb 14, 2014 70.61 70.74 70.74 70.74 71,100 +0.31(+0.44%)
Feb 13, 2014 69.79 70.69 69.66 70.43 83,242 +0.24(+0.34%)
Feb 12, 2014 70.23 70.55 69.93 70.19 57,893 +0.20(+0.29%)
Feb 11, 2014 69.53 70.35 69.33 69.99 181,621 +0.46(+0.66%)
Feb 10, 2014 69.65 69.67 68.90 69.53 63,056 +0.08(+0.12%)
Feb 07, 2014 69.34 69.63 69.17 69.45 49,589 +0.06(+0.09%)
Feb 06, 2014 69.41 70.14 68.53 69.39 57,560 +0.29(+0.42%)
Feb 05, 2014 68.40 69.27 68.40 69.10 54,187 +0.07(+0.10%)
Feb 04, 2014 67.88 69.45 66.04 69.03 129,577 +1.17(+1.72%)
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.