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 (%)
Jun 30, 2011 49.59 53.05 49.59 52.97 127,041 +2.64(+5.25%)
Jun 29, 2011 47.76 50.48 47.22 50.33 77,696 +2.68(+5.62%)
Jun 28, 2011 45.06 47.72 45.06 47.65 49,400 +2.43(+5.37%)
Jun 27, 2011 45.40 45.46 44.70 45.22 26,882 +0.03(+0.07%)
Jun 24, 2011 44.93 45.26 44.56 45.19 100,086 +0.23(+0.51%)
Jun 23, 2011 44.42 45.00 44.00 44.96 19,545 +0.16(+0.36%)
Jun 22, 2011 45.23 45.69 44.77 44.80 23,038 -0.63(-1.39%)
Jun 21, 2011 45.30 45.81 43.99 45.43 50,997 +0.47(+1.05%)
Jun 20, 2011 45.21 46.19 44.64 44.96 20,706 -0.44(-0.97%)
Jun 17, 2011 43.71 46.01 43.71 45.40 96,210 +1.93(+4.44%)
Jun 16, 2011 43.18 44.13 43.12 43.47 22,965 +0.40(+0.93%)
Jun 15, 2011 43.82 44.46 42.90 43.07 26,247 -1.26(-2.84%)
Jun 14, 2011 44.97 44.97 44.26 44.33 30,467 -0.10(-0.23%)
Jun 13, 2011 45.52 45.52 44.29 44.43 33,935 -1.01(-2.22%)
Jun 10, 2011 45.67 45.75 45.13 45.44 51,215 -0.39(-0.85%)
Jun 09, 2011 46.49 46.49 45.59 45.83 64,798 -0.38(-0.82%)
Jun 08, 2011 45.98 47.33 45.81 46.21 74,282 +0.00(+0.00%)
Jun 07, 2011 46.02 46.70 45.81 46.21 24,525 +0.58(+1.27%)
Jun 06, 2011 45.51 46.67 45.50 45.63 38,942 -0.09(-0.20%)
Jun 03, 2011 46.02 46.50 45.50 45.72 47,388 +0.02(+0.04%)
May 24, 2011 46.15 46.51 45.51 45.70 63,541 -0.23(-0.50%)
May 23, 2011 45.53 46.49 45.47 45.93 20,758 -0.52(-1.12%)
May 20, 2011 47.56 48.25 46.36 46.45 53,119 -1.44(-3.01%)
May 19, 2011 48.63 49.10 47.35 47.89 37,119 -0.34(-0.70%)
May 18, 2011 45.78 48.78 45.55 48.23 130,087 +2.67(+5.86%)
May 17, 2011 46.03 46.03 45.34 45.56 80,870 -0.81(-1.75%)
May 16, 2011 47.24 47.91 46.28 46.37 50,333 -1.03(-2.17%)
May 13, 2011 48.06 48.09 46.55 47.40 45,482 -0.55(-1.15%)
May 12, 2011 46.53 48.39 45.95 47.95 42,452 +1.25(+2.68%)
May 11, 2011 48.14 48.14 46.46 46.70 55,383 -1.51(-3.13%)
May 10, 2011 47.37 48.35 46.93 48.21 37,114 +1.15(+2.44%)
May 09, 2011 45.64 47.10 45.39 47.06 25,546 +1.42(+3.11%)
May 06, 2011 46.32 46.44 45.55 45.64 34,030 -0.28(-0.61%)
May 05, 2011 45.96 46.98 45.64 45.92 37,250 -0.03(-0.07%)
May 04, 2011 46.75 46.82 45.47 45.95 48,008 -0.70(-1.50%)
May 03, 2011 47.86 48.16 46.57 46.65 47,393 -1.09(-2.28%)
May 02, 2011 48.15 48.77 47.60 47.74 58,135 -0.29(-0.60%)
Apr 29, 2011 47.54 48.26 46.96 48.03 48,443 +0.64(+1.35%)
Apr 28, 2011 47.20 47.39 46.12 47.39 44,234 +0.17(+0.36%)
Apr 27, 2011 46.94 47.33 46.77 47.22 26,367 +0.22(+0.47%)
Apr 26, 2011 46.21 47.21 46.00 47.00 22,809 +0.99(+2.15%)
Apr 25, 2011 46.03 46.33 45.51 46.01 19,297 -0.26(-0.56%)
Apr 21, 2011 45.43 46.39 44.93 46.27 34,045 +1.05(+2.32%)
Apr 20, 2011 45.46 45.46 44.88 45.22 40,310 +0.37(+0.82%)
Apr 19, 2011 45.31 45.42 44.41 44.85 43,408 -0.18(-0.40%)
Apr 18, 2011 44.84 45.29 44.50 45.03 50,259 -0.34(-0.75%)
Apr 15, 2011 45.27 45.73 44.86 45.37 63,382 -0.05(-0.11%)
Apr 14, 2011 45.75 46.23 45.02 45.42 32,529 -0.73(-1.58%)
Apr 13, 2011 46.35 48.71 45.52 46.15 72,232 -0.05(-0.11%)
Apr 12, 2011 46.39 46.68 45.91 46.20 26,705 -0.49(-1.05%)
Apr 11, 2011 47.75 47.95 45.89 46.69 30,835 -0.88(-1.85%)
Apr 08, 2011 49.06 49.30 47.29 47.57 43,234 -1.24(-2.54%)
Apr 07, 2011 49.27 49.32 48.73 48.81 31,003 -0.47(-0.95%)
Apr 06, 2011 49.08 49.85 49.05 49.28 52,461 +0.31(+0.63%)
Apr 05, 2011 49.10 49.46 48.74 48.97 47,945 -0.32(-0.65%)
Apr 04, 2011 48.56 49.48 48.25 49.29 49,862 +0.91(+1.88%)
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.