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, 2015	40.60	40.77	40.00	40.33	91,731	+0.17(+0.42%)
May 28, 2015	39.96	40.50	39.90	40.16	55,887	-0.11(-0.27%)
May 27, 2015	39.91	40.59	39.80	40.27	40,377	+0.35(+0.88%)
May 26, 2015	40.07	40.36	39.74	39.92	42,731	-0.35(-0.87%)
May 22, 2015	39.83	40.27	40.27	40.27	43,000	+0.25(+0.62%)
May 21, 2015	40.03	40.36	39.84	40.02	62,837	-0.17(-0.42%)
May 20, 2015	40.18	40.73	39.24	40.19	56,797	+0.22(+0.55%)
May 19, 2015	40.09	40.26	39.28	39.97	54,356	-0.02(-0.05%)
May 18, 2015	39.75	40.50	39.41	39.99	153,497	+0.24(+0.60%)
May 15, 2015	39.48	40.06	39.02	39.75	65,791	+0.32(+0.81%)
May 14, 2015	39.65	39.65	38.76	39.43	60,513	-0.13(-0.33%)
May 13, 2015	39.55	39.85	39.18	39.56	43,258	+0.05(+0.13%)
May 12, 2015	38.75	39.73	37.83	39.51	108,590	+0.51(+1.31%)
May 11, 2015	38.98	39.73	38.52	39.00	209,149	-0.20(-0.51%)
May 08, 2015	40.20	40.35	38.51	39.20	225,970	-0.57(-1.43%)
May 07, 2015	39.95	40.16	39.46	39.77	59,369	-0.35(-0.87%)
May 06, 2015	40.26	40.26	39.70	40.12	58,787	+0.08(+0.20%)
May 05, 2015	39.91	40.13	39.72	40.04	68,763	+0.04(+0.10%)
May 04, 2015	40.48	40.66	40.00	40.00	52,433	-0.10(-0.25%)

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.