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 (%)
Jul 31, 2014 61.57 63.00 61.57 61.98 141,040 -0.46(-0.74%)
Jul 30, 2014 61.58 63.04 61.33 62.44 46,989 +1.53(+2.51%)
Jul 29, 2014 61.29 61.80 61.01 60.91 36,478 -0.25(-0.41%)
Jul 28, 2014 60.70 61.51 60.13 61.16 53,874 +0.47(+0.77%)
Jul 25, 2014 60.38 61.20 60.28 60.69 44,466 -0.33(-0.54%)
Jul 24, 2014 60.72 61.80 60.31 61.02 43,976 +0.30(+0.49%)
Jul 23, 2014 61.20 61.33 60.34 60.72 56,669 -0.50(-0.82%)
Jul 22, 2014 61.42 61.97 60.79 61.22 43,120 +0.07(+0.11%)
Jul 21, 2014 61.37 61.47 60.49 61.15 48,040 -0.62(-1.00%)
Jul 18, 2014 61.05 62.15 60.84 61.77 62,477 +0.40(+0.65%)
Jul 17, 2014 61.43 62.00 60.98 61.37 90,490 -0.49(-0.79%)
Jul 16, 2014 62.50 62.50 61.85 61.86 43,793 -0.47(-0.75%)
Jul 15, 2014 62.00 62.63 61.30 62.33 58,692 +0.05(+0.08%)
Jul 14, 2014 62.08 62.37 61.59 62.28 65,532 +0.87(+1.42%)
Jul 11, 2014 60.78 61.71 60.50 61.41 97,815 +0.37(+0.61%)
Jul 10, 2014 60.00 61.44 59.31 61.04 49,471 -0.03(-0.05%)
Jul 09, 2014 62.00 62.28 60.94 61.07 30,138 -0.99(-1.60%)
Jul 08, 2014 63.86 63.86 61.25 62.06 70,258 -1.35(-2.13%)
Jul 07, 2014 64.25 65.21 63.27 63.41 37,184 -1.50(-2.31%)
Jul 03, 2014 65.03 64.91 64.91 64.91 17,100 -0.11(-0.17%)
Jul 02, 2014 65.79 66.28 64.59 65.02 71,844 -1.06(-1.60%)
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.