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 (%)
Feb 28, 2013 68.05 70.28 67.75 68.59 30,902 +0.48(+0.70%)
Feb 27, 2013 67.96 69.75 66.60 68.11 27,608 +0.26(+0.38%)
Feb 26, 2013 68.29 68.97 67.30 67.85 20,807 -1.04(-1.51%)
Feb 22, 2013 68.21 69.45 67.85 68.89 31,523 +0.89(+1.31%)
Feb 21, 2013 67.25 68.13 67.25 68.00 32,076 +0.91(+1.36%)
Feb 20, 2013 68.20 68.29 67.09 67.09 42,724 -1.06(-1.56%)
Feb 19, 2013 68.03 68.64 67.45 68.15 28,648 +0.73(+1.08%)
Feb 15, 2013 69.11 69.60 67.27 67.42 45,192 -1.27(-1.85%)
Feb 14, 2013 69.67 70.39 68.56 68.69 22,425 -1.04(-1.49%)
Feb 13, 2013 69.90 70.47 68.50 69.73 51,410 -0.14(-0.20%)
Feb 12, 2013 68.21 70.79 68.21 69.87 61,614 +1.50(+2.19%)
Feb 11, 2013 67.33 68.41 67.33 68.37 19,090 +1.09(+1.62%)
Feb 08, 2013 66.65 67.99 66.54 67.28 24,458 +0.51(+0.76%)
Feb 07, 2013 65.95 67.03 65.95 66.77 30,271 +0.99(+1.51%)
Feb 06, 2013 64.41 65.98 64.38 65.78 92,302 +1.85(+2.89%)
Feb 04, 2013 63.85 64.39 63.52 63.93 39,217 -0.27(-0.42%)
Feb 01, 2013 63.86 64.40 63.43 64.20 47,192 +0.49(+0.77%)
Jan 31, 2013 64.33 64.64 63.66 63.71 65,585 -0.50(-0.78%)
Jan 30, 2013 64.78 65.20 64.18 64.21 50,295 -0.72(-1.11%)
Jan 29, 2013 64.73 65.30 64.26 64.93 47,806 +0.53(+0.82%)
Jan 28, 2013 63.16 65.00 62.70 64.40 50,873 +1.13(+1.79%)
Jan 25, 2013 63.22 63.46 62.61 63.27 42,204 +0.30(+0.48%)
Jan 24, 2013 63.04 63.46 62.68 62.97 13,764 -0.17(-0.27%)
Jan 23, 2013 63.10 63.45 62.96 63.14 44,708 -0.19(-0.30%)
Jan 22, 2013 62.71 63.56 62.71 63.33 41,080 +0.43(+0.68%)
Jan 18, 2013 62.02 63.00 61.83 62.90 43,096 +0.82(+1.32%)
Jan 17, 2013 62.02 62.27 61.84 62.08 40,853 +0.06(+0.10%)
Jan 16, 2013 61.77 62.19 61.77 62.02 29,664 +0.00(+0.00%)
Jan 15, 2013 61.66 62.48 61.52 62.02 25,697 -0.02(-0.03%)
Jan 14, 2013 62.48 62.74 61.83 62.04 15,156 -0.73(-1.16%)
Jan 11, 2013 63.31 63.31 62.64 62.77 13,477 -0.26(-0.41%)
Jan 10, 2013 63.07 63.56 62.33 63.03 29,843 +0.34(+0.54%)
Jan 09, 2013 62.34 63.55 62.34 62.69 25,420 +0.24(+0.38%)
Jan 08, 2013 62.69 62.73 62.25 62.45 40,077 -0.48(-0.76%)
Jan 07, 2013 63.21 64.05 62.26 62.93 19,338 -0.65(-1.02%)
Jan 04, 2013 63.85 64.03 63.25 63.58 41,372 +0.09(+0.14%)
Jan 03, 2013 63.55 63.70 62.62 63.49 58,449 +0.05(+0.07%)
Jan 02, 2013 63.14 64.08 62.08 63.45 130,079 +1.37(+2.20%)
Dec 31, 2012 61.73 62.40 61.69 62.08 63,182 +0.22(+0.36%)
Dec 28, 2012 61.53 62.22 61.41 61.86 61,339 +0.25(+0.41%)
Dec 27, 2012 61.74 62.10 61.27 61.61 40,635 -0.27(-0.44%)
Dec 26, 2012 62.34 62.40 61.59 61.88 12,457 -0.48(-0.77%)
Dec 24, 2012 61.87 62.51 61.60 62.36 5,737 +0.36(+0.58%)
Dec 21, 2012 61.98 62.37 61.52 62.00 97,100 -0.05(-0.07%)
Dec 20, 2012 61.84 62.38 61.67 62.05 55,960 +0.05(+0.09%)
Dec 19, 2012 61.42 62.17 61.31 61.99 60,740 +0.09(+0.15%)
Dec 18, 2012 61.40 62.10 61.40 61.90 75,099 +0.50(+0.81%)
Dec 17, 2012 61.64 62.08 61.19 61.40 35,858 -0.30(-0.49%)
Dec 14, 2012 61.44 62.07 61.44 61.70 18,756 +0.22(+0.36%)
Dec 13, 2012 60.90 61.91 60.90 61.48 17,302 +0.20(+0.33%)
Dec 12, 2012 60.39 62.18 60.00 61.28 69,328 -0.62(-1.00%)
Dec 11, 2012 61.60 62.44 61.47 61.90 85,324 +0.27(+0.44%)
Dec 10, 2012 61.75 61.80 61.40 61.63 45,565 -0.07(-0.11%)
Dec 07, 2012 62.34 62.34 61.30 61.70 13,158 -0.32(-0.52%)
Dec 06, 2012 62.73 62.74 61.25 62.02 34,576 -0.61(-0.97%)
Dec 05, 2012 63.40 63.40 61.96 62.63 34,830 -0.50(-0.79%)
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.