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 (%)
Aug 31, 2011 49.71 50.17 47.27 47.90 116,983 -1.55(-3.13%)
Aug 30, 2011 48.93 50.04 48.24 49.45 69,834 +0.03(+0.06%)
Aug 29, 2011 46.29 49.56 46.29 49.42 54,064 +3.51(+7.65%)
Aug 26, 2011 44.24 46.39 44.11 45.91 25,584 +1.25(+2.80%)
Aug 25, 2011 44.94 45.60 43.63 44.66 64,130 -0.05(-0.11%)
Aug 24, 2011 44.39 45.36 43.73 44.71 21,966 +0.12(+0.27%)
Aug 23, 2011 42.72 44.87 42.60 44.59 90,053 +2.12(+4.99%)
Aug 22, 2011 43.81 43.81 41.41 42.47 43,113 -0.12(-0.28%)
Aug 19, 2011 40.70 43.38 40.70 42.59 56,005 +1.08(+2.60%)
Aug 18, 2011 42.43 43.19 41.23 41.51 71,293 -2.22(-5.08%)
Aug 17, 2011 43.74 44.38 43.44 43.73 42,749 +0.16(+0.37%)
Aug 16, 2011 44.94 44.98 43.28 43.57 118,982 -1.82(-4.01%)
Aug 15, 2011 44.92 45.75 44.24 45.39 58,507 +1.06(+2.39%)
Aug 12, 2011 43.67 44.99 43.30 44.33 56,843 +1.03(+2.38%)
Aug 11, 2011 41.36 44.02 41.23 43.30 81,976 +2.28(+5.56%)
Aug 10, 2011 41.01 43.72 40.50 41.02 73,351 -1.30(-3.07%)
Aug 09, 2011 41.71 42.75 38.85 42.32 120,062 +2.34(+5.85%)
Aug 08, 2011 43.45 44.41 39.81 39.98 111,086 -4.85(-10.82%)
Aug 05, 2011 45.56 45.61 43.17 44.83 75,554 -0.17(-0.38%)
Aug 04, 2011 46.68 46.68 44.14 45.00 90,692 -2.19(-4.64%)
Aug 03, 2011 47.09 47.67 45.51 47.19 32,502 +0.28(+0.60%)
Aug 02, 2011 45.92 47.84 45.92 46.91 52,857 +0.05(+0.11%)
Aug 01, 2011 48.82 49.12 46.54 46.86 63,960 -1.25(-2.60%)
Jul 29, 2011 48.03 48.69 47.44 48.11 27,405 -0.32(-0.66%)
Jul 28, 2011 48.41 49.89 48.05 48.43 20,824 +0.24(+0.50%)
Jul 27, 2011 50.95 50.99 48.02 48.19 116,802 -2.83(-5.55%)
Jul 26, 2011 51.33 51.43 50.25 51.02 20,479 -0.24(-0.47%)
Jul 25, 2011 51.28 52.12 51.02 51.26 25,496 -0.75(-1.44%)
Jul 22, 2011 52.57 52.72 51.66 52.01 40,601 -0.46(-0.88%)
Jul 21, 2011 54.45 54.99 51.55 52.47 102,055 -1.55(-2.87%)
Jul 20, 2011 55.44 55.44 52.11 54.02 79,334 -1.37(-2.47%)
Jul 19, 2011 55.38 55.58 54.87 55.39 44,958 +0.47(+0.86%)
Jul 18, 2011 55.78 56.21 54.41 54.92 22,183 -1.24(-2.21%)
Jul 15, 2011 57.13 57.16 55.95 56.16 97,304 -0.85(-1.49%)
Jul 14, 2011 57.74 57.74 56.22 57.01 195,776 -0.24(-0.42%)
Jul 13, 2011 57.37 57.37 56.66 57.25 135,077 -0.12(-0.21%)
Jul 12, 2011 56.50 57.80 56.34 57.37 206,194 +0.62(+1.09%)
Jul 11, 2011 56.31 56.99 56.31 56.75 58,832 -0.44(-0.77%)
Jul 08, 2011 57.14 57.55 56.37 57.19 101,875 -0.90(-1.55%)
Jul 07, 2011 55.54 58.37 55.30 58.09 214,986 +2.98(+5.41%)
Jul 06, 2011 54.72 55.67 53.59 55.11 134,915 +0.27(+0.49%)
Jul 05, 2011 53.59 55.47 52.55 54.84 47,477 +1.24(+2.31%)
Jul 01, 2011 53.18 55.39 51.92 53.60 89,966 +0.63(+1.19%)
Jun 30, 2011 49.59 53.05 49.59 52.97 127,041 +2.64(+5.25%)
Jun 29, 2011 47.76 50.48 47.22 50.33 77,696 +2.68(+5.62%)
Jun 28, 2011 45.06 47.72 45.06 47.65 49,400 +2.43(+5.37%)
Jun 27, 2011 45.40 45.46 44.70 45.22 26,882 +0.03(+0.07%)
Jun 24, 2011 44.93 45.26 44.56 45.19 100,086 +0.23(+0.51%)
Jun 23, 2011 44.42 45.00 44.00 44.96 19,545 +0.16(+0.36%)
Jun 22, 2011 45.23 45.69 44.77 44.80 23,038 -0.63(-1.39%)
Jun 21, 2011 45.30 45.81 43.99 45.43 50,997 +0.47(+1.05%)
Jun 20, 2011 45.21 46.19 44.64 44.96 20,706 -0.44(-0.97%)
Jun 17, 2011 43.71 46.01 43.71 45.40 96,210 +1.93(+4.44%)
Jun 16, 2011 43.18 44.13 43.12 43.47 22,965 +0.40(+0.93%)
Jun 15, 2011 43.82 44.46 42.90 43.07 26,247 -1.26(-2.84%)
Jun 14, 2011 44.97 44.97 44.26 44.33 30,467 -0.10(-0.23%)
Jun 13, 2011 45.52 45.52 44.29 44.43 33,935 -1.01(-2.22%)
Jun 10, 2011 45.67 45.75 45.13 45.44 51,215 -0.39(-0.85%)
Jun 09, 2011 46.49 46.49 45.59 45.83 64,798 -0.38(-0.82%)
Jun 08, 2011 45.98 47.33 45.81 46.21 74,282 +0.00(+0.00%)
Jun 07, 2011 46.02 46.70 45.81 46.21 24,525 +0.58(+1.27%)
Jun 06, 2011 45.51 46.67 45.50 45.63 38,942 -0.09(-0.20%)
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.