Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.08	26.08	24.56	25.00	95,293	-0.70(-2.72%)
Mar 30, 2009	25.96	26.20	25.56	25.70	15,837	-0.80(-3.02%)
Mar 26, 2009	26.54	26.54	26.07	26.50	70,009	+0.09(+0.34%)
Mar 25, 2009	26.25	26.50	25.50	26.41	54,796	+0.25(+0.96%)
Mar 24, 2009	26.40	26.53	26.04	26.16	50,771	-0.59(-2.21%)
Mar 23, 2009	26.60	26.75	25.71	26.75	69,607	+0.26(+0.98%)
Mar 20, 2009	25.58	26.50	24.70	26.49	36,272	+1.36(+5.41%)
Mar 19, 2009	26.00	26.29	25.04	25.13	22,686	-1.00(-3.83%)
Mar 18, 2009	25.14	26.50	25.14	26.13	18,388	+0.02(+0.08%)
Mar 17, 2009	25.41	26.39	25.29	26.11	44,780	+0.55(+2.15%)
Mar 16, 2009	26.03	26.03	25.15	25.56	86,407	-0.19(-0.74%)
Mar 13, 2009	24.91	25.79	24.46	25.75	56,840	+0.76(+3.04%)
Mar 12, 2009	23.12	25.00	22.81	24.99	29,535	+1.72(+7.39%)
Mar 11, 2009	23.44	23.44	22.60	23.27	41,265	+0.08(+0.34%)
Mar 10, 2009	23.50	23.68	22.86	23.19	25,094	+0.33(+1.44%)
Mar 09, 2009	23.77	23.81	22.54	22.86	36,855	-0.90(-3.79%)
Mar 06, 2009	23.50	24.31	23.33	23.76	30,185	+0.24(+1.02%)
Mar 05, 2009	24.00	24.43	23.36	23.52	31,706	-0.95(-3.88%)
Mar 04, 2009	24.38	24.90	24.00	24.47	73,073	+0.07(+0.29%)

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.