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 (%)
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.