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 31, 2012 52.80 52.80 51.86 52.38 65,339 -0.24(-0.46%)
May 30, 2012 52.87 53.19 52.52 52.62 18,702 -0.68(-1.28%)
May 29, 2012 53.00 53.82 52.57 53.30 22,463 +0.52(+0.99%)
May 25, 2012 51.79 52.88 51.08 52.78 23,705 +1.12(+2.17%)
May 24, 2012 50.09 51.67 49.83 51.66 19,734 +1.47(+2.93%)
May 23, 2012 49.98 51.25 48.92 50.19 29,419 -0.48(-0.95%)
May 22, 2012 51.91 51.91 50.28 50.67 25,369 -1.45(-2.78%)
May 21, 2012 50.83 52.33 50.83 52.12 37,577 +1.25(+2.46%)
May 18, 2012 50.24 51.62 50.21 50.87 25,919 +0.35(+0.69%)
May 17, 2012 51.34 51.91 50.29 50.52 39,665 -0.90(-1.75%)
May 16, 2012 50.52 51.93 50.23 51.42 24,886 +1.14(+2.27%)
May 15, 2012 50.94 51.27 50.25 50.28 26,664 -0.83(-1.62%)
May 14, 2012 50.98 51.86 50.69 51.11 27,184 -0.27(-0.53%)
May 11, 2012 52.61 52.92 51.03 51.38 31,669 -1.59(-3.00%)
May 10, 2012 54.63 54.63 52.51 52.97 23,534 -1.13(-2.09%)
May 09, 2012 51.00 54.87 51.00 54.10 60,379 +2.79(+5.44%)
May 08, 2012 51.00 51.64 50.66 51.31 16,372 +0.09(+0.18%)
May 07, 2012 50.61 51.73 50.32 51.22 28,988 +0.22(+0.43%)
May 04, 2012 51.01 51.22 50.15 51.00 39,325 -0.02(-0.04%)
May 03, 2012 51.71 52.23 49.47 51.02 60,830 -1.08(-2.07%)
May 02, 2012 49.82 52.11 49.52 52.10 36,272 +1.77(+3.52%)
May 01, 2012 51.43 52.03 50.13 50.33 36,976 -1.17(-2.27%)
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%)
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.