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 (%)
Jan 31, 2011 38.13 38.48 37.37 38.04 56,488 -0.01(-0.03%)
Jan 28, 2011 38.92 38.98 37.66 38.05 68,516 -0.83(-2.13%)
Jan 27, 2011 39.68 40.33 38.88 38.88 161,275 -0.72(-1.82%)
Jan 26, 2011 38.50 39.78 38.14 39.60 49,251 +1.14(+2.96%)
Jan 25, 2011 38.11 38.70 37.70 38.46 55,578 +0.00(+0.00%)
Jan 24, 2011 37.78 38.63 37.72 38.46 43,408 +0.48(+1.26%)
Jan 21, 2011 38.66 38.66 37.92 37.98 52,822 -0.32(-0.84%)
Jan 20, 2011 38.45 39.27 38.19 38.30 78,667 -0.42(-1.08%)
Jan 19, 2011 39.44 39.53 38.67 38.72 71,886 -0.83(-2.10%)
Jan 18, 2011 38.80 39.74 38.23 39.55 107,740 +0.40(+1.02%)
Jan 14, 2011 38.48 39.26 37.96 39.15 60,151 +0.65(+1.69%)
Jan 13, 2011 39.17 39.17 37.88 38.50 83,170 -0.81(-2.06%)
Jan 12, 2011 39.50 39.50 39.10 39.31 26,818 +0.21(+0.54%)
Jan 11, 2011 39.25 39.35 38.78 39.10 82,761 +0.02(+0.05%)
Jan 10, 2011 38.76 39.41 38.61 39.08 83,464 +0.10(+0.26%)
Jan 07, 2011 39.24 39.33 38.70 38.98 55,768 -0.13(-0.33%)
Jan 06, 2011 38.84 39.20 38.60 39.11 73,675 +0.20(+0.51%)
Jan 05, 2011 38.30 39.14 38.23 38.91 112,228 +0.60(+1.57%)
Jan 04, 2011 39.10 39.54 37.70 38.31 116,532 -0.81(-2.07%)
Jan 03, 2011 39.17 39.75 38.55 39.12 123,886 +0.36(+0.93%)
Dec 31, 2010 39.08 39.15 38.76 38.76 58,423 -0.36(-0.92%)
Dec 30, 2010 38.86 39.32 38.86 39.12 53,551 +0.20(+0.51%)
Dec 29, 2010 38.98 39.15 38.91 38.92 51,039 -0.01(-0.03%)
Dec 28, 2010 39.04 39.20 38.82 38.93 38,397 -0.04(-0.10%)
Dec 27, 2010 38.30 39.10 38.26 38.97 83,051 +0.57(+1.48%)
Dec 23, 2010 37.44 38.89 37.44 38.40 77,213 +0.97(+2.59%)
Dec 22, 2010 36.15 37.44 35.91 37.43 119,646 +1.45(+4.03%)
Dec 21, 2010 36.00 36.00 35.28 35.98 99,168 +0.20(+0.56%)
Dec 20, 2010 35.58 36.20 33.67 35.78 355,005 +0.60(+1.71%)
Dec 17, 2010 35.14 35.35 33.88 35.18 275,636 +0.07(+0.20%)
Dec 16, 2010 35.02 35.16 34.78 35.11 50,632 +0.09(+0.26%)
Dec 15, 2010 35.10 35.14 34.80 35.02 109,960 -0.10(-0.28%)
Dec 14, 2010 35.07 35.17 34.81 35.12 56,124 +0.12(+0.34%)
Dec 13, 2010 35.49 35.50 34.78 35.00 116,064 +0.25(+0.72%)
Dec 10, 2010 34.49 35.03 34.40 34.75 95,924 +0.41(+1.19%)
Dec 09, 2010 34.41 34.70 33.83 34.34 265,608 +0.63(+1.87%)
Dec 08, 2010 33.96 34.09 33.70 33.71 248,976 -0.05(-0.15%)
Dec 07, 2010 33.60 34.00 33.55 33.76 123,246 +0.25(+0.75%)
Dec 06, 2010 34.45 34.45 32.84 33.51 175,313 -0.49(-1.44%)
Dec 03, 2010 33.00 34.84 32.95 34.00 409,237 +3.01(+9.71%)
Dec 02, 2010 31.47 31.47 30.93 30.99 41,967 -0.05(-0.16%)
Dec 01, 2010 31.45 31.59 30.82 31.04 145,581 +0.13(+0.42%)
Nov 30, 2010 30.64 31.20 30.41 30.91 144,569 -0.09(-0.29%)
Nov 29, 2010 31.45 31.52 30.85 31.00 116,334 -0.65(-2.05%)
Nov 26, 2010 31.84 31.92 31.20 31.65 73,204 -0.68(-2.10%)
Nov 24, 2010 28.21 32.33 32.33 32.33 394,615 +4.35(+15.55%)
Nov 23, 2010 27.69 28.20 27.48 27.98 16,325 +0.00(+0.00%)
Nov 22, 2010 27.72 28.14 27.59 27.98 17,502 +0.34(+1.23%)
Nov 19, 2010 27.68 27.81 27.33 27.64 32,153 +0.05(+0.18%)
Nov 18, 2010 27.42 28.27 27.42 27.59 30,490 +0.37(+1.36%)
Nov 17, 2010 27.07 27.28 26.78 27.22 16,669 +0.04(+0.15%)
Nov 16, 2010 27.27 27.66 26.93 27.18 48,949 -0.33(-1.20%)
Nov 15, 2010 28.12 28.12 27.47 27.51 21,760 -0.57(-2.03%)
Nov 12, 2010 28.41 29.26 27.95 28.08 27,336 -0.64(-2.23%)
Nov 11, 2010 28.43 29.00 28.43 28.72 33,524 +0.04(+0.14%)
Nov 10, 2010 28.31 28.93 28.15 28.68 48,601 +0.37(+1.31%)
Nov 09, 2010 29.08 29.35 27.99 28.31 54,545 -0.96(-3.28%)
Nov 08, 2010 29.27 29.43 28.92 29.27 30,143 -0.20(-0.68%)
Nov 05, 2010 29.15 29.58 28.99 29.47 55,584 +0.42(+1.45%)
Nov 04, 2010 27.97 29.19 27.96 29.05 29,240 +1.30(+4.68%)
Nov 03, 2010 27.79 27.88 27.40 27.75 32,493 -0.14(-0.50%)
Nov 02, 2010 27.41 27.97 27.23 27.89 66,816 +0.64(+2.35%)
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.