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 (%)
Apr 30, 2013 64.78 66.49 64.78 66.49 0 +0.90(+1.37%)
Apr 29, 2013 65.83 66.22 64.75 65.59 46,073 -0.59(-0.89%)
Apr 26, 2013 68.02 68.15 65.98 66.18 26,185 -1.97(-2.89%)
Apr 25, 2013 66.71 69.06 66.67 68.15 33,194 +1.41(+2.11%)
Apr 24, 2013 66.80 68.32 66.65 66.74 19,348 -0.41(-0.61%)
Apr 23, 2013 65.64 67.20 65.12 67.15 30,695 +2.00(+3.07%)
Apr 22, 2013 66.92 66.92 64.40 65.15 22,007 -1.47(-2.21%)
Apr 19, 2013 64.74 66.72 64.74 66.62 33,116 +1.70(+2.62%)
Apr 18, 2013 65.81 66.35 64.45 64.92 29,927 -0.98(-1.49%)
Apr 17, 2013 65.76 67.87 64.88 65.90 55,773 +0.56(+0.86%)
Apr 16, 2013 64.42 65.69 64.04 65.34 36,482 +1.43(+2.24%)
Apr 15, 2013 67.00 67.37 63.19 63.91 45,842 -3.42(-5.08%)
Apr 12, 2013 67.86 67.90 66.64 67.33 15,309 +0.08(+0.12%)
Apr 11, 2013 66.96 67.51 66.58 67.25 19,299 +0.04(+0.06%)
Apr 10, 2013 67.01 67.86 66.55 67.21 42,576 +0.11(+0.16%)
Apr 09, 2013 67.15 68.30 66.27 67.10 18,501 +0.15(+0.22%)
Apr 08, 2013 67.82 68.63 66.46 66.95 26,642 -0.88(-1.30%)
Apr 05, 2013 67.17 68.20 67.17 67.83 16,744 -0.54(-0.79%)
Apr 04, 2013 67.93 69.14 67.80 68.37 36,383 +0.42(+0.62%)
Apr 03, 2013 71.47 72.29 67.50 67.95 47,870 -3.24(-4.55%)
Apr 02, 2013 72.04 74.02 70.58 71.19 24,185 -0.64(-0.89%)
Apr 01, 2013 74.61 75.40 71.40 71.83 29,905 -2.61(-3.51%)
Mar 28, 2013 73.47 75.42 73.47 74.44 53,524 +1.24(+1.69%)
Mar 27, 2013 72.37 73.49 71.60 73.20 29,313 +0.73(+1.01%)
Mar 26, 2013 71.37 73.03 70.51 72.47 21,550 +1.54(+2.17%)
Mar 25, 2013 70.96 71.19 69.76 70.93 33,428 -0.07(-0.10%)
Mar 22, 2013 69.86 72.11 69.70 71.00 40,696 +1.56(+2.25%)
Mar 21, 2013 69.91 70.38 69.37 69.44 28,903 -0.16(-0.23%)
Mar 20, 2013 69.00 69.95 69.00 69.60 76,297 +0.66(+0.96%)
Mar 19, 2013 69.20 69.51 68.38 68.94 18,803 -0.31(-0.45%)
Mar 18, 2013 69.55 69.85 69.14 69.25 21,853 -0.98(-1.40%)
Mar 15, 2013 69.02 70.66 68.05 70.23 70,751 +1.24(+1.80%)
Mar 14, 2013 67.59 69.41 67.00 68.99 36,023 +1.53(+2.27%)
Mar 13, 2013 68.10 68.15 67.01 67.46 20,941 -0.72(-1.06%)
Mar 12, 2013 68.60 68.72 68.06 68.18 18,000 -0.42(-0.61%)
Mar 11, 2013 68.33 68.90 67.95 68.60 27,696 +0.09(+0.13%)
Mar 08, 2013 69.20 69.43 67.90 68.51 43,636 -0.05(-0.07%)
Mar 07, 2013 68.66 69.00 68.01 68.56 23,265 -0.07(-0.10%)
Mar 06, 2013 68.55 69.04 67.82 68.63 19,101 +0.42(+0.62%)
Mar 05, 2013 68.06 69.06 67.81 68.21 28,329 +0.51(+0.75%)
Mar 04, 2013 68.99 69.31 66.95 67.70 39,796 -1.77(-2.55%)
Mar 01, 2013 68.19 69.79 67.78 69.47 30,013 +0.88(+1.28%)
Feb 28, 2013 68.05 70.28 67.75 68.59 30,902 +0.48(+0.70%)
Feb 27, 2013 67.96 69.75 66.60 68.11 27,608 +0.26(+0.38%)
Feb 26, 2013 68.29 68.97 67.30 67.85 20,807 -1.04(-1.51%)
Feb 22, 2013 68.21 69.45 67.85 68.89 31,523 +0.89(+1.31%)
Feb 21, 2013 67.25 68.13 67.25 68.00 32,076 +0.91(+1.36%)
Feb 20, 2013 68.20 68.29 67.09 67.09 42,724 -1.06(-1.56%)
Feb 19, 2013 68.03 68.64 67.45 68.15 28,648 +0.73(+1.08%)
Feb 15, 2013 69.11 69.60 67.27 67.42 45,192 -1.27(-1.85%)
Feb 14, 2013 69.67 70.39 68.56 68.69 22,425 -1.04(-1.49%)
Feb 13, 2013 69.90 70.47 68.50 69.73 51,410 -0.14(-0.20%)
Feb 12, 2013 68.21 70.79 68.21 69.87 61,614 +1.50(+2.19%)
Feb 11, 2013 67.33 68.41 67.33 68.37 19,090 +1.09(+1.62%)
Feb 08, 2013 66.65 67.99 66.54 67.28 24,458 +0.51(+0.76%)
Feb 07, 2013 65.95 67.03 65.95 66.77 30,271 +0.99(+1.51%)
Feb 06, 2013 64.41 65.98 64.38 65.78 92,302 +1.85(+2.89%)
Feb 04, 2013 63.85 64.39 63.52 63.93 39,217 -0.27(-0.42%)
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.