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 (%)
Mar 30, 2012 48.36 48.36 47.21 47.29 107,819 -0.63(-1.31%)
Mar 29, 2012 47.94 48.28 47.72 47.92 25,014 -0.31(-0.64%)
Mar 28, 2012 49.17 49.17 47.87 48.23 21,951 -0.63(-1.29%)
Mar 27, 2012 50.01 50.12 48.84 48.86 24,269 -1.15(-2.30%)
Mar 26, 2012 50.65 50.65 49.78 50.01 31,877 +0.12(+0.24%)
Mar 23, 2012 49.55 49.94 49.37 49.89 28,789 +0.13(+0.26%)
Mar 22, 2012 49.57 50.08 49.05 49.76 24,764 -0.30(-0.60%)
Mar 21, 2012 49.93 50.26 49.82 50.06 30,074 +0.25(+0.50%)
Mar 20, 2012 49.61 50.17 49.61 49.81 26,964 -0.28(-0.56%)
Mar 19, 2012 49.20 50.50 49.20 50.09 44,511 +0.28(+0.56%)
Mar 16, 2012 49.95 49.95 49.46 49.81 93,144 +0.11(+0.22%)
Mar 15, 2012 49.60 49.82 49.45 49.70 27,548 +0.11(+0.22%)
Mar 14, 2012 49.85 50.16 49.36 49.59 72,007 -0.51(-1.02%)
Mar 13, 2012 50.07 50.48 49.14 50.10 27,152 +0.70(+1.42%)
Mar 12, 2012 50.95 50.95 49.10 49.40 20,704 -1.38(-2.72%)
Mar 09, 2012 49.78 51.78 49.78 50.78 37,469 +0.87(+1.74%)
Mar 08, 2012 49.30 50.00 48.35 49.91 30,861 +0.83(+1.69%)
Mar 07, 2012 47.64 49.64 47.19 49.08 29,814 +1.79(+3.79%)
Mar 06, 2012 46.95 47.64 46.45 47.29 38,369 -0.27(-0.57%)
Mar 05, 2012 47.65 48.16 47.08 47.56 89,547 -0.26(-0.54%)
Mar 02, 2012 47.60 48.53 47.50 47.82 112,007 +0.14(+0.29%)
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.