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, 2013 73.00 73.96 72.15 72.51 26,941 -0.95(-1.29%)
May 30, 2013 73.03 74.00 72.65 73.46 29,042 +0.45(+0.62%)
May 29, 2013 73.69 73.92 72.12 73.01 40,065 -1.30(-1.75%)
May 28, 2013 72.74 74.76 71.50 74.31 41,852 +2.37(+3.29%)
May 24, 2013 71.43 72.01 70.49 71.94 0 +0.45(+0.63%)
May 23, 2013 72.40 72.80 69.93 71.49 0 -1.51(-2.07%)
May 22, 2013 73.65 74.70 72.53 73.00 0 -0.79(-1.07%)
May 21, 2013 74.00 74.31 73.32 73.79 0 -0.19(-0.26%)
May 20, 2013 73.65 74.58 73.34 73.98 0 -0.04(-0.05%)
May 17, 2013 73.90 75.66 73.43 74.02 0 +0.35(+0.48%)
May 16, 2013 72.98 74.02 72.43 73.67 27,250 +0.33(+0.45%)
May 15, 2013 72.79 73.46 72.33 73.34 0 +2.36(+3.32%)
May 13, 2013 70.85 71.04 70.40 70.98 0 +0.21(+0.30%)
May 10, 2013 70.63 71.38 69.97 70.77 0 +0.90(+1.29%)
May 09, 2013 70.21 70.53 69.37 69.87 0 -0.61(-0.87%)
May 08, 2013 70.79 71.82 70.06 70.48 0 -0.31(-0.44%)
May 07, 2013 69.27 71.10 69.01 70.79 0 +1.52(+2.19%)
May 06, 2013 67.72 69.95 67.42 69.27 0 +1.27(+1.87%)
May 03, 2013 67.48 68.20 67.48 68.00 0 +1.22(+1.83%)
May 02, 2013 65.65 67.24 65.65 66.78 0 +1.14(+1.74%)
May 01, 2013 66.10 66.35 64.35 65.64 0 -0.85(-1.28%)
Apr 30, 2013 64.78 66.49 64.78 66.49 0 +0.90(+1.37%)
Apr 29, 2013 65.83 66.22 64.75 65.59 46,073 -0.59(-0.89%)
Apr 26, 2013 68.02 68.15 65.98 66.18 26,185 -1.97(-2.89%)
Apr 25, 2013 66.71 69.06 66.67 68.15 33,194 +1.41(+2.11%)
Apr 24, 2013 66.80 68.32 66.65 66.74 19,348 -0.41(-0.61%)
Apr 23, 2013 65.64 67.20 65.12 67.15 30,695 +2.00(+3.07%)
Apr 22, 2013 66.92 66.92 64.40 65.15 22,007 -1.47(-2.21%)
Apr 19, 2013 64.74 66.72 64.74 66.62 33,116 +1.70(+2.62%)
Apr 18, 2013 65.81 66.35 64.45 64.92 29,927 -0.98(-1.49%)
Apr 17, 2013 65.76 67.87 64.88 65.90 55,773 +0.56(+0.86%)
Apr 16, 2013 64.42 65.69 64.04 65.34 36,482 +1.43(+2.24%)
Apr 15, 2013 67.00 67.37 63.19 63.91 45,842 -3.42(-5.08%)
Apr 12, 2013 67.86 67.90 66.64 67.33 15,309 +0.08(+0.12%)
Apr 11, 2013 66.96 67.51 66.58 67.25 19,299 +0.04(+0.06%)
Apr 10, 2013 67.01 67.86 66.55 67.21 42,576 +0.11(+0.16%)
Apr 09, 2013 67.15 68.30 66.27 67.10 18,501 +0.15(+0.22%)
Apr 08, 2013 67.82 68.63 66.46 66.95 26,642 -0.88(-1.30%)
Apr 05, 2013 67.17 68.20 67.17 67.83 16,744 -0.54(-0.79%)
Apr 04, 2013 67.93 69.14 67.80 68.37 36,383 +0.42(+0.62%)
Apr 03, 2013 71.47 72.29 67.50 67.95 47,870 -3.24(-4.55%)
Apr 02, 2013 72.04 74.02 70.58 71.19 24,185 -0.64(-0.89%)
Apr 01, 2013 74.61 75.40 71.40 71.83 29,905 -2.61(-3.51%)
Mar 28, 2013 73.47 75.42 73.47 74.44 53,524 +1.24(+1.69%)
Mar 27, 2013 72.37 73.49 71.60 73.20 29,313 +0.73(+1.01%)
Mar 26, 2013 71.37 73.03 70.51 72.47 21,550 +1.54(+2.17%)
Mar 25, 2013 70.96 71.19 69.76 70.93 33,428 -0.07(-0.10%)
Mar 22, 2013 69.86 72.11 69.70 71.00 40,696 +1.56(+2.25%)
Mar 21, 2013 69.91 70.38 69.37 69.44 28,903 -0.16(-0.23%)
Mar 20, 2013 69.00 69.95 69.00 69.60 76,297 +0.66(+0.96%)
Mar 19, 2013 69.20 69.51 68.38 68.94 18,803 -0.31(-0.45%)
Mar 18, 2013 69.55 69.85 69.14 69.25 21,853 -0.98(-1.40%)
Mar 15, 2013 69.02 70.66 68.05 70.23 70,751 +1.24(+1.80%)
Mar 14, 2013 67.59 69.41 67.00 68.99 36,023 +1.53(+2.27%)
Mar 13, 2013 68.10 68.15 67.01 67.46 20,941 -0.72(-1.06%)
Mar 12, 2013 68.60 68.72 68.06 68.18 18,000 -0.42(-0.61%)
Mar 11, 2013 68.33 68.90 67.95 68.60 27,696 +0.09(+0.13%)
Mar 08, 2013 69.20 69.43 67.90 68.51 43,636 -0.05(-0.07%)
Mar 07, 2013 68.66 69.00 68.01 68.56 23,265 -0.07(-0.10%)
Mar 06, 2013 68.55 69.04 67.82 68.63 19,101 +0.42(+0.62%)
Mar 05, 2013 68.06 69.06 67.81 68.21 28,329 +0.51(+0.75%)
Mar 04, 2013 68.99 69.31 66.95 67.70 39,796 -1.77(-2.55%)
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.