Indicators

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.