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 (%)
May 28, 2010 26.85 26.86 26.20 26.49 22,123 -0.36(-1.34%)
May 27, 2010 26.56 27.00 26.25 26.85 32,034 +0.62(+2.36%)
May 26, 2010 26.41 26.79 26.11 26.23 45,757 -0.11(-0.42%)
May 25, 2010 26.33 26.90 26.07 26.34 36,866 -0.52(-1.94%)
May 24, 2010 27.28 27.30 26.60 26.86 47,624 -0.37(-1.36%)
May 21, 2010 26.87 27.52 26.66 27.23 67,899 +0.23(+0.85%)
May 20, 2010 27.22 28.00 26.93 27.00 134,830 -1.14(-4.05%)
May 19, 2010 28.41 28.52 28.01 28.14 40,965 -0.36(-1.26%)
May 18, 2010 29.39 29.39 28.45 28.50 46,483 -0.56(-1.93%)
May 17, 2010 29.79 30.00 28.98 29.06 30,174 -0.51(-1.72%)
May 14, 2010 29.58 29.93 29.34 29.57 22,946 -0.13(-0.44%)
May 13, 2010 29.62 29.85 29.54 29.70 19,465 -0.07(-0.24%)
May 12, 2010 29.72 29.88 29.44 29.77 51,767 -0.03(-0.10%)
May 11, 2010 29.27 30.20 28.14 29.80 43,430 +1.17(+4.09%)
May 10, 2010 28.17 30.09 27.70 28.63 50,528 +0.32(+1.13%)
May 07, 2010 28.14 30.26 27.73 28.31 55,680 -0.11(-0.39%)
May 06, 2010 29.19 30.00 27.75 28.42 38,380 -0.78(-2.67%)
May 05, 2010 29.37 29.54 29.11 29.20 19,776 -0.32(-1.08%)
May 04, 2010 29.34 30.00 29.29 29.52 26,403 -0.09(-0.30%)
May 03, 2010 29.53 29.80 29.21 29.61 22,672 +0.18(+0.61%)
Apr 30, 2010 30.36 30.36 29.41 29.43 29,170 -0.87(-2.87%)
Apr 29, 2010 29.65 30.30 29.50 30.30 20,534 +0.87(+2.96%)
Apr 28, 2010 29.34 29.86 29.34 29.43 14,705 -0.16(-0.54%)
Apr 27, 2010 30.00 30.42 29.57 29.59 24,285 -0.51(-1.69%)
Apr 26, 2010 30.41 30.44 30.10 30.10 18,918 -0.43(-1.41%)
Apr 23, 2010 30.19 30.61 29.99 30.53 28,478 +0.26(+0.86%)
Apr 22, 2010 29.89 30.33 29.75 30.27 19,377 +0.09(+0.30%)
Apr 21, 2010 30.30 30.42 29.99 30.18 32,563 -0.06(-0.20%)
Apr 20, 2010 29.64 30.30 29.61 30.24 21,220 +0.61(+2.06%)
Apr 19, 2010 29.62 29.95 29.51 29.63 16,982 -0.12(-0.40%)
Apr 16, 2010 29.58 29.93 28.84 29.75 52,623 +0.20(+0.68%)
Apr 15, 2010 29.27 29.56 29.22 29.55 36,202 +0.26(+0.89%)
Apr 14, 2010 28.99 29.34 28.88 29.29 36,516 +0.46(+1.60%)
Apr 13, 2010 28.61 29.35 28.60 28.83 44,447 +0.29(+1.02%)
Apr 12, 2010 28.79 28.79 28.52 28.54 15,833 -0.10(-0.35%)
Apr 09, 2010 28.21 28.73 28.21 28.64 31,051 +0.34(+1.20%)
Apr 08, 2010 28.42 28.70 28.22 28.30 27,953 -0.27(-0.95%)
Apr 07, 2010 28.00 28.64 28.00 28.57 27,316 +0.57(+2.04%)
Apr 06, 2010 28.09 28.09 27.98 28.00 21,660 -0.07(-0.25%)
Apr 05, 2010 27.70 28.19 27.70 28.07 28,662 +0.46(+1.67%)
Apr 01, 2010 27.44 27.61 27.61 27.61 25,100 +0.36(+1.32%)
Mar 31, 2010 27.53 27.83 27.25 27.25 18,520 -0.42(-1.52%)
Mar 30, 2010 27.55 27.91 27.49 27.67 25,269 -0.03(-0.11%)
Mar 29, 2010 28.34 28.34 27.62 27.70 24,699 -0.62(-2.19%)
Mar 26, 2010 28.00 28.37 27.96 28.32 16,298 +0.44(+1.58%)
Mar 25, 2010 28.32 28.50 27.83 27.88 45,746 -0.42(-1.48%)
Mar 24, 2010 27.91 28.34 27.89 28.30 29,124 +0.01(+0.04%)
Mar 23, 2010 27.89 28.35 27.89 28.29 75,153 -0.05(-0.18%)
Mar 22, 2010 27.90 28.89 27.47 28.34 24,360 +0.24(+0.85%)
Mar 19, 2010 28.44 28.45 27.93 28.10 34,210 -0.16(-0.57%)
Mar 18, 2010 27.85 28.60 27.85 28.26 55,626 -0.12(-0.42%)
Mar 17, 2010 28.49 28.49 28.26 28.38 21,178 -0.05(-0.18%)
Mar 16, 2010 28.20 28.77 27.67 28.43 17,728 +0.23(+0.82%)
Mar 15, 2010 28.14 28.20 28.05 28.20 19,246 +0.10(+0.36%)
Mar 12, 2010 27.30 28.20 27.30 28.10 25,738 +0.08(+0.29%)
Mar 11, 2010 27.73 28.15 27.73 28.02 27,420 +0.11(+0.39%)
Mar 10, 2010 27.66 28.05 27.66 27.91 18,320 +0.24(+0.87%)
Mar 09, 2010 27.90 27.96 27.37 27.67 16,921 -0.10(-0.36%)
Mar 08, 2010 28.09 28.10 27.70 27.77 15,600 +0.09(+0.33%)
Mar 05, 2010 27.46 27.77 27.46 27.68 35,911 +0.22(+0.80%)
Mar 04, 2010 26.84 27.53 26.84 27.46 79,965 +0.50(+1.85%)
Mar 03, 2010 26.60 26.96 26.36 26.96 80,450 +0.47(+1.77%)
Mar 02, 2010 26.32 26.59 26.20 26.49 24,319 +0.45(+1.73%)
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.