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, 2012 53.06 53.06 51.41 51.50 44,258 -1.48(-2.79%)
Apr 27, 2012 52.69 53.44 52.30 52.98 32,545 +0.21(+0.40%)
Apr 26, 2012 51.51 53.35 51.29 52.77 24,558 +0.99(+1.91%)
Apr 25, 2012 51.30 52.05 50.73 51.78 39,246 +1.30(+2.58%)
Apr 24, 2012 49.07 50.80 49.07 50.48 29,975 +1.37(+2.79%)
Apr 23, 2012 48.75 49.21 48.43 49.11 41,313 -0.63(-1.27%)
Apr 20, 2012 47.69 49.97 47.20 49.74 68,012 +3.04(+6.51%)
Apr 19, 2012 46.75 47.17 46.28 46.70 85,134 -0.16(-0.34%)
Apr 18, 2012 47.28 47.28 45.99 46.86 30,831 -0.85(-1.78%)
Apr 17, 2012 47.33 48.43 47.33 47.71 25,167 +0.90(+1.92%)
Apr 16, 2012 46.55 46.96 45.63 46.81 17,709 +0.46(+0.99%)
Apr 13, 2012 45.71 46.63 45.66 46.35 40,838 +0.31(+0.67%)
Apr 12, 2012 45.38 46.14 45.38 46.04 28,943 +0.79(+1.75%)
Apr 11, 2012 45.80 45.81 45.00 45.25 91,706 -0.03(-0.07%)
Apr 10, 2012 46.22 47.16 44.90 45.28 50,193 -0.90(-1.95%)
Apr 09, 2012 46.50 47.15 46.09 46.18 46,060 -1.34(-2.82%)
Apr 05, 2012 47.34 47.85 47.02 47.52 71,104 +0.15(+0.32%)
Apr 04, 2012 46.53 47.51 46.41 47.37 42,245 +0.52(+1.11%)
Apr 03, 2012 48.08 48.13 46.75 46.85 66,494 -1.41(-2.92%)
Apr 02, 2012 47.30 48.70 47.29 48.26 60,641 +0.97(+2.05%)
Mar 30, 2012 48.36 48.36 47.21 47.29 107,819 -0.63(-1.31%)
Mar 29, 2012 47.94 48.28 47.72 47.92 25,014 -0.31(-0.64%)
Mar 28, 2012 49.17 49.17 47.87 48.23 21,951 -0.63(-1.29%)
Mar 27, 2012 50.01 50.12 48.84 48.86 24,269 -1.15(-2.30%)
Mar 26, 2012 50.65 50.65 49.78 50.01 31,877 +0.12(+0.24%)
Mar 23, 2012 49.55 49.94 49.37 49.89 28,789 +0.13(+0.26%)
Mar 22, 2012 49.57 50.08 49.05 49.76 24,764 -0.30(-0.60%)
Mar 21, 2012 49.93 50.26 49.82 50.06 30,074 +0.25(+0.50%)
Mar 20, 2012 49.61 50.17 49.61 49.81 26,964 -0.28(-0.56%)
Mar 19, 2012 49.20 50.50 49.20 50.09 44,511 +0.28(+0.56%)
Mar 16, 2012 49.95 49.95 49.46 49.81 93,144 +0.11(+0.22%)
Mar 15, 2012 49.60 49.82 49.45 49.70 27,548 +0.11(+0.22%)
Mar 14, 2012 49.85 50.16 49.36 49.59 72,007 -0.51(-1.02%)
Mar 13, 2012 50.07 50.48 49.14 50.10 27,152 +0.70(+1.42%)
Mar 12, 2012 50.95 50.95 49.10 49.40 20,704 -1.38(-2.72%)
Mar 09, 2012 49.78 51.78 49.78 50.78 37,469 +0.87(+1.74%)
Mar 08, 2012 49.30 50.00 48.35 49.91 30,861 +0.83(+1.69%)
Mar 07, 2012 47.64 49.64 47.19 49.08 29,814 +1.79(+3.79%)
Mar 06, 2012 46.95 47.64 46.45 47.29 38,369 -0.27(-0.57%)
Mar 05, 2012 47.65 48.16 47.08 47.56 89,547 -0.26(-0.54%)
Mar 02, 2012 47.60 48.53 47.50 47.82 112,007 +0.14(+0.29%)
Mar 01, 2012 49.24 49.24 47.66 47.68 52,519 -1.56(-3.17%)
Feb 29, 2012 48.48 49.34 48.20 49.24 68,462 +0.76(+1.57%)
Feb 28, 2012 48.42 48.75 48.18 48.48 28,932 -0.11(-0.23%)
Feb 27, 2012 48.53 48.84 48.19 48.59 26,383 -0.56(-1.14%)
Feb 24, 2012 48.74 49.27 48.28 49.15 11,048 +0.39(+0.80%)
Feb 23, 2012 47.68 48.78 47.10 48.76 12,198 +1.58(+3.35%)
Feb 22, 2012 47.55 48.14 47.02 47.18 25,819 -0.34(-0.72%)
Feb 21, 2012 49.48 49.49 47.43 47.52 16,219 -1.94(-3.92%)
Feb 17, 2012 49.96 50.55 49.04 49.46 24,812 -0.26(-0.52%)
Feb 16, 2012 46.62 49.87 46.55 49.72 21,991 +3.25(+6.99%)
Feb 15, 2012 48.11 48.11 46.31 46.47 21,839 -1.28(-2.68%)
Feb 14, 2012 47.78 48.02 47.63 47.75 238,134 -0.31(-0.65%)
Feb 13, 2012 47.59 48.26 47.59 48.06 19,031 +0.95(+2.02%)
Feb 10, 2012 47.70 48.29 47.03 47.11 13,010 -1.05(-2.18%)
Feb 09, 2012 49.23 49.53 48.13 48.16 9,763 -1.07(-2.17%)
Feb 08, 2012 49.74 49.95 48.73 49.23 29,505 -0.15(-0.30%)
Feb 07, 2012 50.71 50.71 49.15 49.38 23,622 -1.58(-3.10%)
Feb 06, 2012 51.26 52.76 50.49 50.96 25,614 -0.55(-1.07%)
Feb 03, 2012 50.93 51.85 48.98 51.51 46,138 +1.74(+3.50%)
Feb 02, 2012 49.44 50.60 48.17 49.77 24,776 +0.18(+0.36%)
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.