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 (%)
Sep 30, 2011 39.68 40.43 39.18 39.32 35,750 -0.94(-2.33%)
Sep 29, 2011 40.82 41.19 38.83 40.26 48,100 +0.52(+1.31%)
Sep 28, 2011 41.67 41.67 39.70 39.74 49,067 -1.82(-4.38%)
Sep 27, 2011 41.15 42.58 41.11 41.56 78,606 +1.17(+2.90%)
Sep 26, 2011 40.93 41.20 38.38 40.39 70,786 -0.36(-0.88%)
Sep 23, 2011 40.40 41.33 40.11 40.75 23,592 +0.37(+0.92%)
Sep 22, 2011 40.00 40.98 39.48 40.38 88,486 -0.90(-2.18%)
Sep 21, 2011 42.51 43.33 41.15 41.28 36,210 -1.03(-2.43%)
Sep 20, 2011 43.74 44.05 42.30 42.31 45,268 -0.98(-2.26%)
Sep 19, 2011 43.18 43.38 42.31 43.29 28,705 -0.49(-1.12%)
Sep 16, 2011 44.22 44.25 43.58 43.78 78,119 -0.10(-0.23%)
Sep 15, 2011 45.52 45.52 43.35 43.88 42,551 -1.31(-2.90%)
Sep 14, 2011 44.69 45.83 43.53 45.19 29,974 +1.01(+2.29%)
Sep 13, 2011 43.85 44.42 42.01 44.18 44,669 +1.12(+2.60%)
Sep 12, 2011 42.82 43.89 41.75 43.06 57,596 -0.50(-1.15%)
Sep 09, 2011 44.03 44.84 43.16 43.56 45,873 -0.91(-2.05%)
Sep 08, 2011 45.66 46.36 44.46 44.47 26,319 -1.49(-3.24%)
Sep 07, 2011 45.42 46.28 45.22 45.96 34,455 +1.11(+2.47%)
Sep 06, 2011 42.64 45.39 42.26 44.85 49,336 +0.89(+2.02%)
Sep 02, 2011 45.58 46.24 43.00 43.96 56,945 -2.67(-5.73%)
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.