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 30, 2012	53.06	53.06	51.41	51.50	44,258	-1.48(-2.79%)
Apr 27, 2012	52.69	53.44	52.30	52.98	32,545	+0.21(+0.40%)
Apr 26, 2012	51.51	53.35	51.29	52.77	24,558	+0.99(+1.91%)
Apr 25, 2012	51.30	52.05	50.73	51.78	39,246	+1.30(+2.58%)
Apr 24, 2012	49.07	50.80	49.07	50.48	29,975	+1.37(+2.79%)
Apr 23, 2012	48.75	49.21	48.43	49.11	41,313	-0.63(-1.27%)
Apr 20, 2012	47.69	49.97	47.20	49.74	68,012	+3.04(+6.51%)
Apr 19, 2012	46.75	47.17	46.28	46.70	85,134	-0.16(-0.34%)
Apr 18, 2012	47.28	47.28	45.99	46.86	30,831	-0.85(-1.78%)
Apr 17, 2012	47.33	48.43	47.33	47.71	25,167	+0.90(+1.92%)
Apr 16, 2012	46.55	46.96	45.63	46.81	17,709	+0.46(+0.99%)
Apr 13, 2012	45.71	46.63	45.66	46.35	40,838	+0.31(+0.67%)
Apr 12, 2012	45.38	46.14	45.38	46.04	28,943	+0.79(+1.75%)
Apr 11, 2012	45.80	45.81	45.00	45.25	91,706	-0.03(-0.07%)
Apr 10, 2012	46.22	47.16	44.90	45.28	50,193	-0.90(-1.95%)
Apr 09, 2012	46.50	47.15	46.09	46.18	46,060	-1.34(-2.82%)
Apr 05, 2012	47.34	47.85	47.02	47.52	71,104	+0.15(+0.32%)
Apr 04, 2012	46.53	47.51	46.41	47.37	42,245	+0.52(+1.11%)
Apr 03, 2012	48.08	48.13	46.75	46.85	66,494	-1.41(-2.92%)

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.