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 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%)
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.