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 24, 2011 46.15 46.51 45.51 45.70 63,541 -0.23(-0.50%)
May 23, 2011 45.53 46.49 45.47 45.93 20,758 -0.52(-1.12%)
May 20, 2011 47.56 48.25 46.36 46.45 53,119 -1.44(-3.01%)
May 19, 2011 48.63 49.10 47.35 47.89 37,119 -0.34(-0.70%)
May 18, 2011 45.78 48.78 45.55 48.23 130,087 +2.67(+5.86%)
May 17, 2011 46.03 46.03 45.34 45.56 80,870 -0.81(-1.75%)
May 16, 2011 47.24 47.91 46.28 46.37 50,333 -1.03(-2.17%)
May 13, 2011 48.06 48.09 46.55 47.40 45,482 -0.55(-1.15%)
May 12, 2011 46.53 48.39 45.95 47.95 42,452 +1.25(+2.68%)
May 11, 2011 48.14 48.14 46.46 46.70 55,383 -1.51(-3.13%)
May 10, 2011 47.37 48.35 46.93 48.21 37,114 +1.15(+2.44%)
May 09, 2011 45.64 47.10 45.39 47.06 25,546 +1.42(+3.11%)
May 06, 2011 46.32 46.44 45.55 45.64 34,030 -0.28(-0.61%)
May 05, 2011 45.96 46.98 45.64 45.92 37,250 -0.03(-0.07%)
May 04, 2011 46.75 46.82 45.47 45.95 48,008 -0.70(-1.50%)
May 03, 2011 47.86 48.16 46.57 46.65 47,393 -1.09(-2.28%)
May 02, 2011 48.15 48.77 47.60 47.74 58,135 -0.29(-0.60%)
Apr 29, 2011 47.54 48.26 46.96 48.03 48,443 +0.64(+1.35%)
Apr 28, 2011 47.20 47.39 46.12 47.39 44,234 +0.17(+0.36%)
Apr 27, 2011 46.94 47.33 46.77 47.22 26,367 +0.22(+0.47%)
Apr 26, 2011 46.21 47.21 46.00 47.00 22,809 +0.99(+2.15%)
Apr 25, 2011 46.03 46.33 45.51 46.01 19,297 -0.26(-0.56%)
Apr 21, 2011 45.43 46.39 44.93 46.27 34,045 +1.05(+2.32%)
Apr 20, 2011 45.46 45.46 44.88 45.22 40,310 +0.37(+0.82%)
Apr 19, 2011 45.31 45.42 44.41 44.85 43,408 -0.18(-0.40%)
Apr 18, 2011 44.84 45.29 44.50 45.03 50,259 -0.34(-0.75%)
Apr 15, 2011 45.27 45.73 44.86 45.37 63,382 -0.05(-0.11%)
Apr 14, 2011 45.75 46.23 45.02 45.42 32,529 -0.73(-1.58%)
Apr 13, 2011 46.35 48.71 45.52 46.15 72,232 -0.05(-0.11%)
Apr 12, 2011 46.39 46.68 45.91 46.20 26,705 -0.49(-1.05%)
Apr 11, 2011 47.75 47.95 45.89 46.69 30,835 -0.88(-1.85%)
Apr 08, 2011 49.06 49.30 47.29 47.57 43,234 -1.24(-2.54%)
Apr 07, 2011 49.27 49.32 48.73 48.81 31,003 -0.47(-0.95%)
Apr 06, 2011 49.08 49.85 49.05 49.28 52,461 +0.31(+0.63%)
Apr 05, 2011 49.10 49.46 48.74 48.97 47,945 -0.32(-0.65%)
Apr 04, 2011 48.56 49.48 48.25 49.29 49,862 +0.91(+1.88%)
Apr 01, 2011 48.84 49.30 48.27 48.38 69,928 -0.47(-0.96%)
Mar 31, 2011 49.85 49.85 48.66 48.85 64,790 -0.17(-0.35%)
Mar 30, 2011 48.20 49.16 47.19 49.02 63,711 +0.87(+1.81%)
Mar 29, 2011 48.80 48.80 47.79 48.15 74,163 -0.77(-1.57%)
Mar 28, 2011 48.50 49.72 48.31 48.92 185,835 +0.41(+0.85%)
Mar 25, 2011 47.24 48.94 46.35 48.51 108,838 +1.37(+2.91%)
Mar 24, 2011 47.02 47.82 47.00 47.14 52,108 +0.06(+0.13%)
Mar 23, 2011 43.94 47.37 42.95 47.08 223,355 +3.00(+6.81%)
Mar 22, 2011 44.11 44.44 43.84 44.08 26,162 +0.08(+0.18%)
Mar 21, 2011 44.04 44.20 43.27 44.00 57,960 +1.16(+2.71%)
Mar 18, 2011 42.58 43.01 42.53 42.84 120,151 +0.54(+1.28%)
Mar 17, 2011 42.69 42.69 42.10 42.30 64,706 +0.00(+0.00%)
Mar 16, 2011 42.92 43.30 42.20 42.30 141,728 -0.78(-1.81%)
Mar 15, 2011 42.02 43.12 42.02 43.08 65,527 +0.08(+0.19%)
Mar 14, 2011 42.35 44.82 42.27 43.00 46,026 +0.14(+0.33%)
Mar 11, 2011 42.71 43.25 42.63 42.86 81,892 +0.15(+0.35%)
Mar 10, 2011 42.03 43.46 42.03 42.71 152,745 +0.14(+0.33%)
Mar 09, 2011 42.47 42.96 42.46 42.57 46,623 +0.12(+0.28%)
Mar 08, 2011 41.60 43.04 41.60 42.45 183,630 +0.74(+1.77%)
Mar 07, 2011 41.53 42.42 41.32 41.71 65,757 -0.59(-1.39%)
Mar 04, 2011 42.60 42.79 41.84 42.30 70,167 -0.19(-0.45%)
Mar 03, 2011 42.09 43.12 40.93 42.49 94,194 +0.78(+1.87%)
Mar 02, 2011 41.78 42.06 41.50 41.71 113,200 -0.25(-0.60%)
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.