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 (%)
Aug 31, 2010 26.75 27.18 26.44 26.70 18,631 +0.06(+0.24%)
Aug 30, 2010 27.30 27.60 26.64 26.64 31,734 -0.83(-3.02%)
Aug 27, 2010 26.63 27.52 26.28 27.47 26,512 +1.17(+4.45%)
Aug 26, 2010 26.81 27.26 26.24 26.30 29,875 -0.34(-1.28%)
Aug 25, 2010 25.83 26.72 25.70 26.64 20,092 +0.67(+2.58%)
Aug 24, 2010 25.52 26.08 25.52 25.97 36,197 +0.06(+0.23%)
Aug 23, 2010 26.17 26.20 25.75 25.91 36,762 +0.02(+0.08%)
Aug 20, 2010 25.81 26.00 25.58 25.89 31,459 -0.09(-0.35%)
Aug 19, 2010 26.95 26.99 25.67 25.98 45,556 -1.01(-3.74%)
Aug 18, 2010 27.00 27.22 26.92 26.99 29,468 -0.11(-0.41%)
Aug 17, 2010 26.86 27.31 26.42 27.10 23,392 +0.52(+1.96%)
Aug 16, 2010 26.27 26.74 26.27 26.58 22,625 +0.33(+1.26%)
Aug 13, 2010 27.25 27.25 26.02 26.25 40,127 -1.01(-3.71%)
Aug 12, 2010 27.04 27.33 26.96 27.26 21,615 -0.02(-0.07%)
Aug 11, 2010 28.00 28.00 27.11 27.28 56,694 -0.73(-2.61%)
Aug 10, 2010 28.20 28.45 27.92 28.01 39,644 -0.53(-1.86%)
Aug 09, 2010 28.94 28.94 28.10 28.54 35,072 -0.31(-1.07%)
Aug 06, 2010 28.33 28.88 27.93 28.85 23,650 +0.16(+0.56%)
Aug 05, 2010 28.40 28.84 28.40 28.69 35,642 +0.13(+0.46%)
Aug 04, 2010 28.65 28.84 28.47 28.56 18,608 -0.05(-0.17%)
Aug 03, 2010 28.32 28.76 28.32 28.61 28,438 +0.11(+0.39%)
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.