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 31, 2012 52.80 52.80 51.86 52.38 65,339 -0.24(-0.46%)
May 30, 2012 52.87 53.19 52.52 52.62 18,702 -0.68(-1.28%)
May 29, 2012 53.00 53.82 52.57 53.30 22,463 +0.52(+0.99%)
May 25, 2012 51.79 52.88 51.08 52.78 23,705 +1.12(+2.17%)
May 24, 2012 50.09 51.67 49.83 51.66 19,734 +1.47(+2.93%)
May 23, 2012 49.98 51.25 48.92 50.19 29,419 -0.48(-0.95%)
May 22, 2012 51.91 51.91 50.28 50.67 25,369 -1.45(-2.78%)
May 21, 2012 50.83 52.33 50.83 52.12 37,577 +1.25(+2.46%)
May 18, 2012 50.24 51.62 50.21 50.87 25,919 +0.35(+0.69%)
May 17, 2012 51.34 51.91 50.29 50.52 39,665 -0.90(-1.75%)
May 16, 2012 50.52 51.93 50.23 51.42 24,886 +1.14(+2.27%)
May 15, 2012 50.94 51.27 50.25 50.28 26,664 -0.83(-1.62%)
May 14, 2012 50.98 51.86 50.69 51.11 27,184 -0.27(-0.53%)
May 11, 2012 52.61 52.92 51.03 51.38 31,669 -1.59(-3.00%)
May 10, 2012 54.63 54.63 52.51 52.97 23,534 -1.13(-2.09%)
May 09, 2012 51.00 54.87 51.00 54.10 60,379 +2.79(+5.44%)
May 08, 2012 51.00 51.64 50.66 51.31 16,372 +0.09(+0.18%)
May 07, 2012 50.61 51.73 50.32 51.22 28,988 +0.22(+0.43%)
May 04, 2012 51.01 51.22 50.15 51.00 39,325 -0.02(-0.04%)
May 03, 2012 51.71 52.23 49.47 51.02 60,830 -1.08(-2.07%)
May 02, 2012 49.82 52.11 49.52 52.10 36,272 +1.77(+3.52%)
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.