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 26, 2010 26.38 26.45 25.90 26.00 61,546 -0.45(-1.70%)
Feb 25, 2010 25.94 26.53 25.79 26.45 36,636 +0.22(+0.84%)
Feb 24, 2010 26.17 26.40 26.07 26.23 35,445 +0.14(+0.54%)
Feb 23, 2010 26.24 26.35 25.98 26.09 12,219 -0.10(-0.38%)
Feb 22, 2010 26.22 26.26 26.01 26.19 28,121 +0.04(+0.15%)
Feb 19, 2010 26.06 26.50 26.06 26.15 32,060 +0.15(+0.58%)
Feb 18, 2010 25.45 26.09 25.39 26.00 19,530 +0.46(+1.80%)
Feb 17, 2010 25.13 25.54 25.09 25.54 13,153 +0.54(+2.16%)
Feb 16, 2010 25.14 25.14 24.81 25.00 15,447 -0.13(-0.52%)
Feb 12, 2010 24.94 25.13 25.13 25.13 16,500 +0.13(+0.52%)
Feb 11, 2010 24.77 25.00 24.65 25.00 18,746 +0.11(+0.44%)
Feb 10, 2010 24.61 24.90 24.55 24.89 10,937 +0.15(+0.61%)
Feb 09, 2010 24.75 24.83 24.66 24.74 16,875 +0.07(+0.28%)
Feb 08, 2010 24.85 24.91 24.67 24.67 16,543 -0.13(-0.52%)
Feb 05, 2010 24.66 24.98 24.66 24.80 27,324 +0.14(+0.57%)
Feb 04, 2010 25.20 25.24 24.33 24.66 114,976 -0.75(-2.95%)
Feb 03, 2010 25.37 25.50 25.08 25.41 31,981 -0.09(-0.35%)
Feb 02, 2010 25.68 25.82 25.31 25.50 47,926 -0.16(-0.62%)
Feb 01, 2010 25.76 26.14 25.55 25.66 18,601 -0.11(-0.43%)
Jan 29, 2010 26.05 26.07 25.56 25.77 44,929 +0.00(+0.00%)
Jan 28, 2010 25.92 26.30 25.21 25.77 51,120 -0.42(-1.60%)
Jan 27, 2010 26.06 26.30 26.06 26.19 55,720 +0.09(+0.34%)
Jan 26, 2010 26.08 26.33 25.97 26.10 35,941 -0.11(-0.42%)
Jan 25, 2010 25.34 26.25 25.34 26.21 27,239 +0.92(+3.64%)
Jan 22, 2010 25.54 25.59 25.00 25.29 41,917 +0.26(+1.04%)
Jan 21, 2010 25.65 25.67 25.00 25.03 32,677 -0.67(-2.61%)
Jan 20, 2010 25.75 25.97 25.16 25.70 50,143 -0.18(-0.70%)
Jan 19, 2010 25.44 25.96 25.39 25.88 25,074 +0.42(+1.65%)
Jan 15, 2010 25.70 25.46 25.46 25.46 54,600 -0.12(-0.47%)
Jan 14, 2010 25.29 25.73 25.13 25.58 11,141 +0.17(+0.67%)
Jan 13, 2010 25.78 25.80 25.40 25.41 13,887 -0.24(-0.94%)
Jan 12, 2010 25.45 25.80 25.34 25.65 45,787 +0.01(+0.04%)
Jan 11, 2010 25.68 25.69 25.46 25.64 11,390 -0.04(-0.16%)
Jan 08, 2010 25.27 25.80 25.27 25.68 28,179 +0.23(+0.90%)
Jan 07, 2010 25.10 25.56 25.10 25.45 72,332 +0.21(+0.83%)
Jan 06, 2010 25.23 25.39 25.00 25.24 27,507 +0.07(+0.28%)
Jan 05, 2010 25.77 26.05 25.17 25.17 74,697 -0.80(-3.08%)
Jan 04, 2010 25.68 26.30 25.68 25.97 50,347 +0.44(+1.72%)
Dec 31, 2009 25.46 25.53 25.53 25.53 39,400 -0.02(-0.08%)
Dec 30, 2009 24.64 25.55 24.28 25.55 17,265 +0.77(+3.11%)
Dec 29, 2009 25.23 25.23 24.37 24.78 25,883 -0.43(-1.71%)
Dec 28, 2009 24.93 25.34 23.92 25.21 16,112 +0.33(+1.33%)
Dec 24, 2009 24.74 25.05 24.74 24.88 13,562 +0.07(+0.28%)
Dec 23, 2009 24.64 24.98 23.85 24.81 23,889 +0.30(+1.22%)
Dec 22, 2009 24.05 24.56 23.93 24.51 24,803 +0.42(+1.72%)
Dec 21, 2009 24.10 24.18 23.99 24.09 29,351 -0.10(-0.39%)
Dec 18, 2009 23.81 24.51 23.75 24.19 119,938 +0.54(+2.28%)
Dec 17, 2009 23.49 23.91 23.49 23.65 66,034 -0.12(-0.50%)
Dec 16, 2009 23.90 23.98 23.21 23.77 25,291 +0.07(+0.30%)
Dec 15, 2009 23.22 23.75 23.22 23.70 32,465 +0.38(+1.63%)
Dec 14, 2009 23.42 23.42 23.00 23.32 18,378 -0.08(-0.34%)
Dec 11, 2009 23.45 23.90 23.38 23.40 39,957 +0.14(+0.60%)
Dec 10, 2009 23.60 23.75 23.19 23.26 16,772 -0.36(-1.52%)
Dec 09, 2009 23.73 23.73 23.59 23.62 26,359 -0.17(-0.71%)
Dec 08, 2009 23.34 23.99 23.29 23.79 26,921 +0.29(+1.23%)
Dec 07, 2009 23.29 23.63 23.29 23.50 15,611 +0.24(+1.03%)
Dec 04, 2009 22.74 23.30 22.74 23.26 28,559 +0.89(+3.98%)
Dec 03, 2009 22.78 22.82 22.29 22.37 42,731 -0.30(-1.32%)
Dec 02, 2009 23.17 23.56 22.05 22.67 61,222 -0.48(-2.07%)
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.