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 30, 2011 44.43 46.60 43.99 46.53 91,478 +3.91(+9.17%)
Nov 29, 2011 42.44 43.29 42.43 42.62 27,596 +0.11(+0.26%)
Nov 28, 2011 41.94 42.59 41.17 42.51 47,765 +1.64(+4.01%)
Nov 25, 2011 41.80 41.92 40.77 40.87 10,753 -1.08(-2.57%)
Nov 23, 2011 42.88 42.88 41.76 41.95 53,767 -1.26(-2.92%)
Nov 22, 2011 44.00 44.08 43.12 43.21 29,867 -0.77(-1.75%)
Nov 21, 2011 43.60 44.54 43.60 43.98 17,567 -0.49(-1.10%)
Nov 18, 2011 44.08 44.84 43.85 44.47 33,038 +0.31(+0.70%)
Nov 17, 2011 44.80 45.36 43.94 44.16 20,074 -0.64(-1.43%)
Nov 16, 2011 44.30 46.91 43.94 44.80 69,237 -0.13(-0.29%)
Nov 15, 2011 42.12 45.89 41.90 44.93 58,516 +2.89(+6.87%)
Nov 14, 2011 42.21 42.27 41.53 42.04 33,115 -0.27(-0.64%)
Nov 11, 2011 41.25 42.73 41.25 42.31 31,395 +1.44(+3.52%)
Nov 10, 2011 41.76 41.76 39.85 40.87 28,854 -0.02(-0.05%)
Nov 09, 2011 43.47 43.86 40.42 40.89 44,447 -3.87(-8.65%)
Nov 08, 2011 44.29 45.00 42.57 44.76 35,855 +0.81(+1.84%)
Nov 07, 2011 45.27 45.27 42.87 43.95 28,618 -1.67(-3.66%)
Nov 04, 2011 46.13 46.14 45.21 45.62 13,727 -1.02(-2.19%)
Nov 03, 2011 44.15 46.71 44.10 46.64 36,700 +2.91(+6.65%)
Nov 02, 2011 43.99 45.10 43.37 43.73 44,022 +0.70(+1.63%)
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.