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%)
Mar 02, 2009 25.20 25.20 23.70 24.40 62,470 +0.95(+4.05%)
Feb 27, 2009 23.26 23.69 22.88 23.45 21,500 -0.17(-0.72%)
Feb 26, 2009 23.41 23.95 22.63 23.62 19,694 +0.21(+0.90%)
Feb 25, 2009 22.63 23.50 22.09 23.41 103,885 +0.42(+1.83%)
Feb 24, 2009 22.74 23.44 22.62 22.99 56,234 +0.22(+0.97%)
Feb 23, 2009 23.72 23.72 22.77 22.77 23,554 -0.30(-1.30%)
Feb 20, 2009 23.01 24.39 22.62 23.07 35,018 -0.26(-1.11%)
Feb 19, 2009 23.64 24.13 23.21 23.33 50,294 -0.09(-0.38%)
Feb 18, 2009 23.67 23.75 23.04 23.42 59,671 -0.30(-1.26%)
Feb 17, 2009 24.15 24.25 23.45 23.72 31,875 -0.74(-3.03%)
Feb 13, 2009 24.69 25.40 24.20 24.46 29,670 -0.09(-0.37%)
Feb 12, 2009 24.44 25.05 24.38 24.55 33,473 -0.66(-2.62%)
Feb 11, 2009 24.95 25.34 24.95 25.21 10,356 +0.21(+0.84%)
Feb 10, 2009 25.56 25.56 24.99 25.00 11,216 -0.46(-1.81%)
Feb 09, 2009 25.49 25.59 25.14 25.46 54,724 -0.04(-0.16%)
Feb 06, 2009 24.93 26.00 24.93 25.50 51,552 +0.42(+1.67%)
Feb 05, 2009 25.35 25.60 24.75 25.08 31,276 +0.33(+1.33%)
Feb 04, 2009 25.02 25.97 24.75 24.75 57,003 -0.12(-0.48%)
Feb 03, 2009 25.25 25.28 24.48 24.87 23,476 -0.13(-0.52%)
Feb 02, 2009 25.78 25.93 24.88 25.00 57,337 -1.08(-4.14%)
Jan 30, 2009 25.16 26.08 24.76 26.08 32,925 +0.25(+0.97%)
Jan 29, 2009 26.52 26.75 25.83 25.83 47,379 -0.66(-2.49%)
Jan 28, 2009 26.16 26.66 26.01 26.49 61,724 +0.63(+2.44%)
Jan 27, 2009 25.07 26.00 24.42 25.86 56,128 +0.85(+3.40%)
Jan 26, 2009 25.19 25.20 24.89 25.01 91,740 +0.01(+0.04%)
Jan 23, 2009 24.52 25.05 24.52 25.00 115,559 +0.02(+0.08%)
Jan 22, 2009 24.88 25.10 24.88 24.98 40,422 -0.12(-0.48%)
Jan 21, 2009 24.58 25.20 24.42 25.10 130,986 +0.46(+1.87%)
Jan 20, 2009 25.08 25.09 24.23 24.64 58,097 -0.45(-1.79%)
Jan 16, 2009 25.14 25.14 24.17 25.09 35,398 +0.04(+0.16%)
Jan 15, 2009 25.00 25.05 24.50 25.05 55,328 +0.33(+1.33%)
Jan 14, 2009 24.60 25.46 24.25 24.72 93,183 -0.08(-0.32%)
Jan 13, 2009 24.47 24.92 23.34 24.80 83,731 +0.46(+1.89%)
Jan 12, 2009 24.55 25.02 23.98 24.34 48,723 +0.52(+2.18%)
Jan 09, 2009 23.51 24.64 23.37 23.82 51,389 +0.38(+1.62%)
Jan 08, 2009 23.02 23.44 23.02 23.44 35,335 +0.11(+0.47%)
Jan 07, 2009 23.99 23.99 23.05 23.33 112,125 -0.06(-0.26%)
Jan 06, 2009 22.50 23.55 22.50 23.39 69,701 +0.81(+3.59%)
Jan 05, 2009 22.65 22.75 22.38 22.58 38,010 -0.04(-0.18%)
Jan 02, 2009 21.80 22.74 21.07 22.62 90,242 +0.78(+3.57%)
Dec 31, 2008 21.28 21.84 21.00 21.84 36,091 +0.89(+4.25%)
Dec 30, 2008 21.23 21.23 20.50 20.95 19,493 -0.09(-0.43%)
Dec 29, 2008 20.31 21.04 20.15 21.04 64,665 +0.96(+4.78%)
Dec 26, 2008 20.49 20.49 19.67 20.08 38,151 +0.25(+1.26%)
Dec 24, 2008 19.65 20.07 19.48 19.83 22,785 +0.13(+0.66%)
Dec 23, 2008 19.81 20.19 19.60 19.70 160,761 -0.06(-0.30%)
Dec 22, 2008 20.04 20.04 19.45 19.76 41,595 -0.06(-0.30%)
Dec 19, 2008 19.21 20.87 19.21 19.82 95,356 +0.32(+1.64%)
Dec 18, 2008 20.18 20.27 19.05 19.50 114,673 -0.49(-2.45%)
Dec 17, 2008 20.04 20.74 19.58 19.99 71,747 -0.46(-2.25%)
Dec 16, 2008 17.74 20.45 17.56 20.45 598,196 +2.59(+14.50%)
Dec 15, 2008 18.47 18.50 17.72 17.86 160,255 -0.66(-3.56%)
Dec 12, 2008 18.35 18.99 18.35 18.52 53,677 -0.33(-1.75%)
Dec 11, 2008 19.48 20.00 18.59 18.85 93,579 -0.63(-3.23%)
Dec 10, 2008 19.52 19.95 19.48 19.48 36,106 -0.30(-1.52%)
Dec 09, 2008 19.54 20.00 19.54 19.78 27,496 -0.13(-0.65%)
Dec 08, 2008 20.05 20.06 19.86 19.91 103,260 +0.06(+0.30%)
Dec 05, 2008 19.88 20.00 19.38 19.85 39,313 -0.08(-0.40%)
Dec 04, 2008 19.52 20.00 19.52 19.93 58,227 -0.04(-0.20%)
Dec 03, 2008 19.98 20.05 19.76 19.97 73,352 -0.16(-0.79%)
Dec 02, 2008 19.23 20.13 19.23 20.13 56,154 +0.77(+3.98%)
Dec 01, 2008 19.91 20.00 19.36 19.36 21,441 -0.64(-3.20%)
Nov 28, 2008 19.51 20.09 19.51 20.00 33,042 +0.00(+0.00%)
Nov 26, 2008 19.65 20.01 17.77 20.00 77,579 +0.42(+2.15%)
Nov 25, 2008 20.60 20.60 19.51 19.58 88,635 -1.02(-4.95%)
Nov 24, 2008 20.60 20.67 20.33 20.60 119,443 +0.25(+1.23%)
Nov 21, 2008 20.29 21.35 20.10 20.35 68,826 -0.13(-0.63%)
Nov 20, 2008 20.66 21.48 20.13 20.48 106,460 -1.12(-5.19%)
Nov 19, 2008 23.05 23.05 21.16 21.60 23,976 -1.23(-5.39%)
Nov 18, 2008 23.23 23.23 22.00 22.83 66,025 -0.21(-0.91%)
Nov 17, 2008 22.75 23.04 22.52 23.04 56,240 +0.09(+0.39%)
Nov 14, 2008 21.47 23.20 21.47 22.95 37,604 +1.14(+5.23%)
Nov 13, 2008 21.14 22.05 20.85 21.81 80,411 +0.16(+0.74%)
Nov 12, 2008 21.20 22.89 20.70 21.65 72,560 -0.49(-2.21%)
Nov 11, 2008 22.02 22.53 22.02 22.14 61,418 -0.50(-2.21%)
Nov 10, 2008 23.12 23.99 22.50 22.64 57,353 -0.72(-3.08%)
Nov 07, 2008 23.22 23.74 23.11 23.36 52,724 +0.11(+0.47%)
Nov 06, 2008 24.00 24.31 23.22 23.25 137,577 -0.50(-2.11%)
Nov 05, 2008 24.86 24.90 23.30 23.75 140,967 -1.60(-6.31%)
Nov 04, 2008 25.77 26.31 25.09 25.35 53,320 +0.00(+0.00%)
Nov 03, 2008 25.20 25.95 24.75 25.35 158,349 +0.06(+0.24%)
Oct 31, 2008 23.75 25.64 23.75 25.29 46,165 +1.40(+5.86%)
Oct 30, 2008 22.54 24.24 22.54 23.89 125,493 +1.03(+4.51%)
Oct 29, 2008 23.60 23.79 22.60 22.86 95,426 -0.72(-3.05%)
Oct 28, 2008 23.99 23.99 23.24 23.58 94,457 +0.56(+2.43%)
Oct 27, 2008 22.60 23.80 22.57 23.02 64,911 -0.08(-0.35%)
Oct 24, 2008 23.00 24.04 22.01 23.10 63,553 -0.73(-3.06%)
Oct 23, 2008 23.00 24.21 23.00 23.83 118,372 -0.23(-0.96%)
Oct 22, 2008 23.01 24.50 23.01 24.06 74,752 +0.47(+1.99%)
Oct 21, 2008 23.20 24.62 22.40 23.59 245,837 +1.31(+5.88%)
Oct 20, 2008 22.22 23.99 22.22 22.28 132,742 -0.21(-0.93%)
Oct 17, 2008 22.75 23.80 22.15 22.49 166,357 -0.47(-2.05%)
Oct 16, 2008 23.01 24.31 22.64 22.96 150,503 -0.20(-0.86%)
Oct 15, 2008 22.89 23.50 22.74 23.16 183,444 -0.33(-1.40%)
Oct 14, 2008 23.89 23.92 23.25 23.49 97,342 -0.09(-0.38%)
Oct 13, 2008 23.02 23.70 23.02 23.58 282,911 +0.48(+2.08%)
Oct 10, 2008 21.08 23.85 21.08 23.10 268,255 -0.31(-1.32%)
Oct 09, 2008 24.15 25.25 23.41 23.41 187,062 -0.44(-1.84%)
Oct 08, 2008 23.44 24.33 23.44 23.85 120,048 -0.06(-0.25%)
Oct 07, 2008 22.51 25.00 22.51 23.91 292,263 +0.82(+3.55%)
Oct 06, 2008 24.00 24.50 17.00 23.09 452,258 -1.40(-5.72%)
Oct 03, 2008 24.00 24.98 24.00 24.49 641,179 -0.01(-0.04%)
Oct 02, 2008 24.50 24.87 24.50 24.50 526,933 -0.07(-0.28%)
Oct 01, 2008 24.40 25.00 24.20 24.57 244,868 +0.16(+0.66%)
Sep 30, 2008 24.80 25.87 24.41 24.41 396,916 -0.53(-2.13%)
Sep 29, 2008 27.00 28.00 24.74 24.94 465,215 -3.26(-11.56%)
Sep 26, 2008 26.51 28.99 26.51 28.20 170,594 +0.20(+0.71%)
Sep 25, 2008 27.90 28.98 27.87 28.00 612,737 +0.10(+0.36%)
Sep 24, 2008 28.05 28.07 27.39 27.90 437,934 -0.10(-0.36%)
Sep 23, 2008 27.97 29.00 27.92 28.00 534,375 -0.25(-0.88%)
Sep 22, 2008 28.49 30.00 28.00 28.25 147,143 +0.18(+0.64%)
Sep 19, 2008 27.51 30.99 27.50 28.07 727,119 +0.86(+3.16%)
Sep 18, 2008 33.81 33.81 27.21 27.21 229,995 -6.74(-19.85%)
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.