Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.85	26.86	26.20	26.49	22,123	-0.36(-1.34%)
May 27, 2010	26.56	27.00	26.25	26.85	32,034	+0.62(+2.36%)
May 26, 2010	26.41	26.79	26.11	26.23	45,757	-0.11(-0.42%)
May 25, 2010	26.33	26.90	26.07	26.34	36,866	-0.52(-1.94%)
May 24, 2010	27.28	27.30	26.60	26.86	47,624	-0.37(-1.36%)
May 21, 2010	26.87	27.52	26.66	27.23	67,899	+0.23(+0.85%)
May 20, 2010	27.22	28.00	26.93	27.00	134,830	-1.14(-4.05%)
May 19, 2010	28.41	28.52	28.01	28.14	40,965	-0.36(-1.26%)
May 18, 2010	29.39	29.39	28.45	28.50	46,483	-0.56(-1.93%)
May 17, 2010	29.79	30.00	28.98	29.06	30,174	-0.51(-1.72%)
May 14, 2010	29.58	29.93	29.34	29.57	22,946	-0.13(-0.44%)
May 13, 2010	29.62	29.85	29.54	29.70	19,465	-0.07(-0.24%)
May 12, 2010	29.72	29.88	29.44	29.77	51,767	-0.03(-0.10%)
May 11, 2010	29.27	30.20	28.14	29.80	43,430	+1.17(+4.09%)
May 10, 2010	28.17	30.09	27.70	28.63	50,528	+0.32(+1.13%)
May 07, 2010	28.14	30.26	27.73	28.31	55,680	-0.11(-0.39%)
May 06, 2010	29.19	30.00	27.75	28.42	38,380	-0.78(-2.67%)
May 05, 2010	29.37	29.54	29.11	29.20	19,776	-0.32(-1.08%)
May 04, 2010	29.34	30.00	29.29	29.52	26,403	-0.09(-0.30%)

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.