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, 2014 74.85 75.93 74.58 75.55 48,639 +0.76(+1.02%)
Mar 28, 2014 74.08 74.79 72.71 74.79 88,134 +0.59(+0.80%)
Mar 27, 2014 74.31 75.83 72.80 74.20 63,340 +0.25(+0.34%)
Mar 26, 2014 75.56 75.56 73.71 73.95 57,600 -1.28(-1.70%)
Mar 25, 2014 75.77 76.23 74.41 75.23 35,728 -0.40(-0.53%)
Mar 24, 2014 77.23 77.23 74.40 75.63 42,109 -1.62(-2.10%)
Mar 21, 2014 76.89 77.59 74.93 77.25 95,463 +0.91(+1.19%)
Mar 20, 2014 74.66 78.38 74.20 76.34 59,228 +1.34(+1.79%)
Mar 19, 2014 77.58 77.58 74.38 75.00 43,122 -2.89(-3.70%)
Mar 18, 2014 73.82 77.91 73.43 77.89 73,677 +3.92(+5.29%)
Mar 17, 2014 74.98 76.39 73.66 73.97 36,421 -0.68(-0.91%)
Mar 14, 2014 73.75 74.96 73.51 74.65 44,930 +0.61(+0.82%)
Mar 13, 2014 75.93 75.93 73.62 74.04 54,254 -1.84(-2.42%)
Mar 12, 2014 75.14 76.32 74.97 75.88 40,209 +0.28(+0.37%)
Mar 11, 2014 76.90 78.03 75.21 75.60 40,492 -1.96(-2.53%)
Mar 10, 2014 77.62 79.24 76.70 77.56 55,391 -0.44(-0.56%)
Mar 07, 2014 78.14 79.28 77.25 78.00 82,587 +0.50(+0.65%)
Mar 06, 2014 76.50 78.39 76.50 77.50 82,268 +1.01(+1.32%)
Mar 05, 2014 74.36 76.72 74.29 76.49 88,590 +1.90(+2.55%)
Mar 04, 2014 72.82 76.32 72.82 74.59 106,217 +2.39(+3.31%)
Mar 03, 2014 73.00 73.86 71.31 72.20 52,731 -1.23(-1.68%)
Feb 28, 2014 75.12 75.12 73.08 73.43 122,858 -1.54(-2.05%)
Feb 27, 2014 70.79 75.19 70.35 74.97 196,799 +4.07(+5.74%)
Feb 26, 2014 70.16 70.90 69.55 70.90 32,512 +0.98(+1.40%)
Feb 25, 2014 69.85 70.09 69.54 69.92 42,346 +0.16(+0.23%)
Feb 24, 2014 68.99 70.39 68.75 69.76 57,921 +0.40(+0.58%)
Feb 21, 2014 70.64 70.73 69.00 69.36 47,092 -0.92(-1.31%)
Feb 20, 2014 69.43 70.62 69.43 70.28 42,681 +1.14(+1.65%)
Feb 19, 2014 71.05 72.06 69.02 69.14 28,746 -2.35(-3.29%)
Feb 18, 2014 70.98 72.00 70.22 71.49 61,167 +0.75(+1.06%)
Feb 14, 2014 70.61 70.74 70.74 70.74 71,100 +0.31(+0.44%)
Feb 13, 2014 69.79 70.69 69.66 70.43 83,242 +0.24(+0.34%)
Feb 12, 2014 70.23 70.55 69.93 70.19 57,893 +0.20(+0.29%)
Feb 11, 2014 69.53 70.35 69.33 69.99 181,621 +0.46(+0.66%)
Feb 10, 2014 69.65 69.67 68.90 69.53 63,056 +0.08(+0.12%)
Feb 07, 2014 69.34 69.63 69.17 69.45 49,589 +0.06(+0.09%)
Feb 06, 2014 69.41 70.14 68.53 69.39 57,560 +0.29(+0.42%)
Feb 05, 2014 68.40 69.27 68.40 69.10 54,187 +0.07(+0.10%)
Feb 04, 2014 67.88 69.45 66.04 69.03 129,577 +1.17(+1.72%)
Feb 03, 2014 72.01 72.59 67.53 67.86 95,637 -3.69(-5.16%)
Jan 31, 2014 73.28 75.38 71.42 71.55 169,670 -2.79(-3.75%)
Jan 30, 2014 80.18 80.18 74.20 74.34 189,093 -4.88(-6.16%)
Jan 29, 2014 79.44 80.60 78.40 79.22 62,429 -0.82(-1.02%)
Jan 28, 2014 79.90 81.00 79.34 80.04 91,533 -0.30(-0.37%)
Jan 27, 2014 82.00 83.09 80.06 80.34 50,513 -1.79(-2.18%)
Jan 24, 2014 83.20 84.08 81.86 82.13 65,675 -1.66(-1.98%)
Jan 23, 2014 82.35 84.34 81.81 83.79 132,774 +1.31(+1.59%)
Jan 22, 2014 82.92 83.35 82.22 82.48 58,854 -0.75(-0.90%)
Jan 21, 2014 84.20 84.94 82.20 83.23 85,560 -0.59(-0.70%)
Jan 17, 2014 83.64 83.82 83.82 83.82 70,500 +0.34(+0.41%)
Jan 16, 2014 82.30 83.63 82.30 83.48 59,137 +0.78(+0.94%)
Jan 15, 2014 81.67 83.72 81.67 82.70 38,862 +1.03(+1.26%)
Jan 14, 2014 80.89 82.53 80.89 81.67 42,032 +1.12(+1.39%)
Jan 13, 2014 80.71 81.00 79.70 80.55 56,232 -0.64(-0.79%)
Jan 10, 2014 81.92 83.49 80.31 81.19 74,944 -0.81(-0.99%)
Jan 09, 2014 82.30 82.67 81.54 82.00 51,598 -0.26(-0.32%)
Jan 08, 2014 82.83 83.32 81.20 82.26 22,639 -1.00(-1.20%)
Jan 07, 2014 83.30 84.50 83.10 83.26 30,002 -0.04(-0.05%)
Jan 06, 2014 85.05 85.05 83.11 83.30 49,026 -1.24(-1.47%)
Jan 03, 2014 84.55 85.61 83.92 84.54 49,719 -0.04(-0.05%)
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.