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 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%)
May 01, 2009 25.80 26.00 25.15 25.57 120,147 -0.19(-0.74%)
Apr 30, 2009 25.50 26.13 24.60 25.76 78,155 +0.06(+0.23%)
Apr 29, 2009 24.62 26.00 24.42 25.70 47,049 +0.84(+3.38%)
Apr 28, 2009 24.19 25.35 24.19 24.86 27,929 +0.26(+1.06%)
Apr 27, 2009 24.50 24.97 24.47 24.60 34,458 -0.39(-1.56%)
Apr 24, 2009 24.68 25.13 24.36 24.99 30,423 +0.16(+0.64%)
Apr 23, 2009 25.16 25.59 24.67 24.83 26,253 -0.65(-2.55%)
Apr 22, 2009 25.32 26.29 25.22 25.48 81,860 -0.30(-1.16%)
Apr 21, 2009 24.82 26.30 24.50 25.78 68,792 +1.10(+4.46%)
Apr 20, 2009 25.45 25.57 24.66 24.68 29,290 -0.73(-2.87%)
Apr 17, 2009 25.39 25.79 25.08 25.41 40,735 +0.31(+1.24%)
Apr 16, 2009 25.93 26.01 24.55 25.10 105,715 -0.29(-1.14%)
Apr 15, 2009 26.57 27.10 25.01 25.39 55,811 -1.06(-4.01%)
Apr 14, 2009 26.37 26.98 25.60 26.45 40,301 +0.02(+0.08%)
Apr 13, 2009 26.88 26.91 26.03 26.43 25,429 -0.43(-1.60%)
Apr 09, 2009 26.75 27.00 26.21 26.86 41,859 +0.35(+1.32%)
Apr 08, 2009 25.90 26.71 25.90 26.51 53,845 +0.60(+2.32%)
Apr 07, 2009 24.97 26.46 24.97 25.91 153,048 +0.27(+1.05%)
Apr 06, 2009 25.50 26.19 24.42 25.64 36,501 -0.33(-1.27%)
Apr 03, 2009 25.29 26.69 25.01 25.97 54,706 -0.14(-0.54%)
Apr 02, 2009 25.48 26.37 25.26 26.11 36,406 +0.45(+1.75%)
Apr 01, 2009 24.64 25.66 24.05 25.66 42,393 +0.66(+2.64%)
Mar 31, 2009 26.08 26.08 24.56 25.00 95,293 -0.70(-2.72%)
Mar 30, 2009 25.96 26.20 25.56 25.70 15,837 -0.80(-3.02%)
Mar 26, 2009 26.54 26.54 26.07 26.50 70,009 +0.09(+0.34%)
Mar 25, 2009 26.25 26.50 25.50 26.41 54,796 +0.25(+0.96%)
Mar 24, 2009 26.40 26.53 26.04 26.16 50,771 -0.59(-2.21%)
Mar 23, 2009 26.60 26.75 25.71 26.75 69,607 +0.26(+0.98%)
Mar 20, 2009 25.58 26.50 24.70 26.49 36,272 +1.36(+5.41%)
Mar 19, 2009 26.00 26.29 25.04 25.13 22,686 -1.00(-3.83%)
Mar 18, 2009 25.14 26.50 25.14 26.13 18,388 +0.02(+0.08%)
Mar 17, 2009 25.41 26.39 25.29 26.11 44,780 +0.55(+2.15%)
Mar 16, 2009 26.03 26.03 25.15 25.56 86,407 -0.19(-0.74%)
Mar 13, 2009 24.91 25.79 24.46 25.75 56,840 +0.76(+3.04%)
Mar 12, 2009 23.12 25.00 22.81 24.99 29,535 +1.72(+7.39%)
Mar 11, 2009 23.44 23.44 22.60 23.27 41,265 +0.08(+0.34%)
Mar 10, 2009 23.50 23.68 22.86 23.19 25,094 +0.33(+1.44%)
Mar 09, 2009 23.77 23.81 22.54 22.86 36,855 -0.90(-3.79%)
Mar 06, 2009 23.50 24.31 23.33 23.76 30,185 +0.24(+1.02%)
Mar 05, 2009 24.00 24.43 23.36 23.52 31,706 -0.95(-3.88%)
Mar 04, 2009 24.38 24.90 24.00 24.47 73,073 +0.07(+0.29%)
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.