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 (%)
Oct 29, 2010	27.15	27.64	27.15	27.24	70,389	-0.31(-1.13%)
Oct 28, 2010	27.75	27.75	27.40	27.55	32,740	+0.08(+0.29%)
Oct 27, 2010	27.68	27.89	26.99	27.47	86,973	-0.56(-2.00%)
Oct 25, 2010	28.65	28.65	27.96	28.03	30,602	-0.27(-0.95%)
Oct 22, 2010	28.41	28.72	28.20	28.30	20,092	+0.14(+0.50%)
Oct 21, 2010	28.38	28.38	27.90	28.16	47,445	-0.03(-0.11%)
Oct 20, 2010	28.38	28.48	28.00	28.19	41,945	+0.02(+0.07%)
Oct 19, 2010	27.96	28.54	27.84	28.17	46,186	-0.23(-0.81%)
Oct 18, 2010	28.35	28.43	28.10	28.40	14,258	+0.19(+0.67%)
Oct 15, 2010	28.82	28.82	28.19	28.21	67,303	-0.25(-0.88%)
Oct 14, 2010	28.62	28.70	28.37	28.46	53,777	-0.27(-0.94%)
Oct 13, 2010	28.14	28.94	28.10	28.73	38,319	+0.64(+2.28%)
Oct 12, 2010	27.67	28.24	27.62	28.09	69,113	+0.26(+0.93%)
Oct 11, 2010	27.97	28.36	27.82	27.83	12,986	+0.00(+0.00%)
Oct 08, 2010	27.08	28.00	26.50	27.83	31,394	+0.84(+3.11%)
Oct 07, 2010	27.98	27.98	26.95	26.99	59,507	-0.88(-3.16%)
Oct 06, 2010	27.75	27.92	27.75	27.87	22,125	-0.02(-0.07%)
Oct 05, 2010	27.06	27.97	26.89	27.89	54,487	+1.16(+4.34%)
Oct 04, 2010	26.69	27.37	26.69	26.73	27,186	-0.10(-0.37%)

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.