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 (%)
May 29, 2009	29.24	29.46	28.60	28.92	42,928	-0.20(-0.69%)
May 28, 2009	29.49	29.50	28.90	29.12	26,941	-0.13(-0.44%)
May 27, 2009	29.88	29.88	29.00	29.25	29,691	-0.40(-1.35%)
May 26, 2009	28.69	29.78	28.58	29.65	35,324	+0.60(+2.07%)
May 22, 2009	28.94	29.30	28.73	29.05	14,608	+0.43(+1.50%)
May 21, 2009	28.66	28.67	28.15	28.62	90,243	-0.44(-1.51%)
May 20, 2009	28.72	29.30	28.02	29.06	54,262	+0.34(+1.18%)
May 19, 2009	28.13	28.81	28.09	28.72	65,690	+0.60(+2.13%)
May 18, 2009	27.84	28.12	26.70	28.12	26,573	+0.85(+3.12%)
May 15, 2009	27.07	27.69	27.01	27.27	34,915	+0.06(+0.22%)
May 14, 2009	27.23	27.30	26.73	27.21	51,798	+0.16(+0.59%)
May 13, 2009	27.03	27.43	26.85	27.05	41,547	-0.41(-1.49%)
May 12, 2009	26.91	27.78	26.73	27.46	35,105	+0.29(+1.07%)
May 11, 2009	27.41	27.63	26.05	27.17	34,318	-0.16(-0.59%)
May 08, 2009	27.61	27.63	26.69	27.33	55,302	+0.18(+0.66%)
May 07, 2009	27.23	27.25	26.56	27.15	67,606	+0.13(+0.48%)
May 06, 2009	26.91	27.20	26.24	27.02	143,103	+0.49(+1.85%)
May 05, 2009	26.63	27.58	25.99	26.53	51,084	+0.13(+0.49%)
May 04, 2009	26.03	26.78	25.79	26.40	57,625	+0.83(+3.25%)

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.