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 (%)
Nov 29, 2013 85.86 86.14 84.89 85.98 0 +0.69(+0.81%)
Nov 27, 2013 84.74 85.54 84.60 85.29 0 +0.61(+0.72%)
Nov 26, 2013 82.26 84.90 82.25 84.68 0 +1.91(+2.31%)
Nov 25, 2013 83.19 83.72 82.50 82.77 14,549 -0.06(-0.07%)
Nov 22, 2013 82.27 83.01 81.30 82.83 0 +0.34(+0.41%)
Nov 21, 2013 83.09 83.48 81.84 82.49 48,847 +0.03(+0.04%)
Nov 20, 2013 82.78 82.85 81.97 82.46 0 -0.15(-0.18%)
Nov 19, 2013 81.49 82.73 80.85 82.61 83,121 +0.94(+1.15%)
Nov 18, 2013 82.74 83.62 81.57 81.67 0 -1.08(-1.31%)
Nov 15, 2013 82.69 83.36 82.25 82.75 0 -0.06(-0.07%)
Nov 14, 2013 82.14 83.00 81.99 82.81 0 -0.95(-1.13%)
Nov 12, 2013 83.05 83.90 81.62 83.76 0 +0.47(+0.56%)
Nov 11, 2013 83.08 83.84 82.66 83.29 0 +0.01(+0.01%)
Nov 08, 2013 82.26 84.29 82.26 83.28 0 +0.95(+1.15%)
Nov 07, 2013 83.50 83.50 81.83 82.33 20,477 -0.98(-1.18%)
Nov 06, 2013 83.90 83.90 82.18 83.31 26,986 -0.35(-0.42%)
Nov 05, 2013 83.94 85.06 83.55 83.66 0 -0.33(-0.39%)
Nov 04, 2013 83.72 84.78 82.08 83.99 91,164 +0.00(+0.00%)
Nov 01, 2013 84.15 84.50 82.31 83.99 0 -0.43(-0.51%)
Oct 31, 2013 85.45 85.71 84.27 84.42 0 -0.95(-1.11%)
Oct 30, 2013 86.73 86.73 85.18 85.37 18,967 -1.57(-1.81%)
Oct 29, 2013 86.82 87.05 85.20 86.94 0 +0.61(+0.71%)
Oct 28, 2013 82.34 86.35 82.34 86.33 0 -0.22(-0.25%)
Oct 25, 2013 88.10 88.10 85.25 86.55 0 -1.05(-1.20%)
Oct 24, 2013 86.42 87.91 85.28 87.60 47,193 +1.19(+1.38%)
Oct 23, 2013 86.00 86.80 85.70 86.41 0 -0.78(-0.89%)
Oct 22, 2013 86.80 87.31 86.41 87.19 81,738 +0.64(+0.74%)
Oct 21, 2013 87.94 88.50 86.36 86.55 17,484 -1.55(-1.76%)
Oct 18, 2013 88.16 88.31 86.98 88.10 49,427 +1.03(+1.18%)
Oct 17, 2013 86.45 88.44 86.45 87.07 23,320 +0.08(+0.09%)
Oct 16, 2013 86.76 87.75 86.19 86.99 12,668 +1.06(+1.23%)
Oct 15, 2013 87.58 88.08 85.65 85.93 27,657 -2.15(-2.44%)
Oct 14, 2013 87.90 88.15 87.50 88.08 17,716 +0.02(+0.02%)
Oct 11, 2013 85.57 88.15 85.10 88.06 0 +2.03(+2.36%)
Oct 10, 2013 84.21 86.71 84.12 86.03 45,798 +3.11(+3.75%)
Oct 09, 2013 81.92 83.42 81.57 82.92 36,840 +1.12(+1.37%)
Oct 08, 2013 82.08 82.37 81.10 81.80 66,564 -0.05(-0.06%)
Oct 07, 2013 81.09 82.86 81.09 81.85 0 -0.23(-0.28%)
Oct 04, 2013 83.17 84.12 81.59 82.08 0 -1.24(-1.49%)
Oct 03, 2013 81.77 83.99 81.37 83.32 0 +1.19(+1.45%)
Oct 02, 2013 80.76 82.50 80.76 82.13 26,023 +0.49(+0.60%)
Oct 01, 2013 80.96 81.90 80.79 81.64 20,303 +0.95(+1.18%)
Sep 27, 2013 81.09 81.69 79.31 80.69 0 -0.39(-0.48%)
Sep 26, 2013 80.61 81.43 79.20 81.08 34,271 +1.25(+1.57%)
Sep 25, 2013 81.47 82.41 79.16 79.83 107,246 -1.30(-1.60%)
Sep 24, 2013 81.47 81.50 80.75 81.13 46,716 +0.00(+0.00%)
Sep 23, 2013 82.21 82.24 80.62 81.13 31,874 -1.18(-1.43%)
Sep 20, 2013 83.30 83.95 82.19 82.31 0 -0.93(-1.12%)
Sep 19, 2013 81.41 83.80 81.41 83.24 58,996 +1.79(+2.20%)
Sep 18, 2013 80.76 82.66 80.50 81.45 0 +0.68(+0.84%)
Sep 17, 2013 78.91 81.09 78.91 80.77 0 +2.04(+2.59%)
Sep 16, 2013 78.71 79.16 77.79 78.73 0 +0.94(+1.21%)
Sep 13, 2013 78.94 79.29 77.35 77.79 0 -0.73(-0.93%)
Sep 12, 2013 79.24 79.41 77.98 78.52 0 -0.86(-1.08%)
Sep 11, 2013 77.12 80.40 77.12 79.38 0 +2.34(+3.04%)
Sep 10, 2013 77.91 78.12 76.67 77.04 85,725 -0.26(-0.34%)
Sep 09, 2013 75.74 77.51 75.35 77.30 0 +2.05(+2.72%)
Sep 06, 2013 75.88 76.41 74.26 75.25 0 -0.44(-0.58%)
Sep 05, 2013 75.63 75.91 74.50 75.69 0 +0.36(+0.48%)
Sep 04, 2013 75.74 75.74 75.22 75.33 0 -0.10(-0.13%)
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.