Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
41.42
42.57
41.27
41.72
96,504
+0.38(+0.92%)
Feb 25, 2011
40.44
41.38
40.23
41.34
78,575
+0.92(+2.28%)
Feb 24, 2011
40.22
40.86
39.90
40.42
104,983
+0.36(+0.90%)
Feb 23, 2011
40.05
40.68
39.70
40.06
76,009
+0.08(+0.20%)
Feb 22, 2011
39.85
40.11
39.55
39.98
97,247
-0.11(-0.27%)
Feb 18, 2011
39.75
40.10
39.41
40.09
48,561
+0.62(+1.57%)
Feb 17, 2011
39.52
39.67
39.40
39.47
114,442
-0.02(-0.05%)
Feb 16, 2011
39.04
39.90
38.78
39.49
76,076
+0.77(+1.99%)
Feb 15, 2011
38.38
38.90
38.38
38.72
33,159
+0.15(+0.39%)
Feb 14, 2011
38.28
38.86
38.28
38.57
33,419
+0.20(+0.52%)
Feb 11, 2011
38.17
38.54
38.15
38.37
74,664
+0.07(+0.18%)
Feb 10, 2011
38.25
38.43
38.05
38.30
116,324
-0.14(-0.36%)
Feb 09, 2011
38.31
38.50
37.51
38.44
39,680
-0.06(-0.16%)
Feb 08, 2011
38.54
38.61
37.85
38.50
22,820
-0.15(-0.39%)
Feb 07, 2011
39.45
39.80
38.46
38.65
79,961
-0.81(-2.05%)
Feb 04, 2011
38.94
39.87
38.28
39.46
50,489
+0.42(+1.08%)
Feb 03, 2011
39.40
39.40
38.68
39.04
47,333
-0.33(-0.84%)
Feb 02, 2011
38.96
39.88
38.96
39.37
65,811
+0.20(+0.51%)
Feb 01, 2011
38.24
39.59
37.12
39.17
94,026
+1.13(+2.97%)
Jan 31, 2011
38.13
38.48
37.37
38.04
56,488
-0.01(-0.03%)
Jan 28, 2011
38.92
38.98
37.66
38.05
68,516
-0.83(-2.13%)
Jan 27, 2011
39.68
40.33
38.88
38.88
161,275
-0.72(-1.82%)
Jan 26, 2011
38.50
39.78
38.14
39.60
49,251
+1.14(+2.96%)
Jan 25, 2011
38.11
38.70
37.70
38.46
55,578
+0.00(+0.00%)
Jan 24, 2011
37.78
38.63
37.72
38.46
43,408
+0.48(+1.26%)
Jan 21, 2011
38.66
38.66
37.92
37.98
52,822
-0.32(-0.84%)
Jan 20, 2011
38.45
39.27
38.19
38.30
78,667
-0.42(-1.08%)
Jan 19, 2011
39.44
39.53
38.67
38.72
71,886
-0.83(-2.10%)
Jan 18, 2011
38.80
39.74
38.23
39.55
107,740
+0.40(+1.02%)
Jan 14, 2011
38.48
39.26
37.96
39.15
60,151
+0.65(+1.69%)
Jan 13, 2011
39.17
39.17
37.88
38.50
83,170
-0.81(-2.06%)
Jan 12, 2011
39.50
39.50
39.10
39.31
26,818
+0.21(+0.54%)
Jan 11, 2011
39.25
39.35
38.78
39.10
82,761
+0.02(+0.05%)
Jan 10, 2011
38.76
39.41
38.61
39.08
83,464
+0.10(+0.26%)
Jan 07, 2011
39.24
39.33
38.70
38.98
55,768
-0.13(-0.33%)
Jan 06, 2011
38.84
39.20
38.60
39.11
73,675
+0.20(+0.51%)
Jan 05, 2011
38.30
39.14
38.23
38.91
112,228
+0.60(+1.57%)
Jan 04, 2011
39.10
39.54
37.70
38.31
116,532
-0.81(-2.07%)
Jan 03, 2011
39.17
39.75
38.55
39.12
123,886
+0.36(+0.93%)
Dec 31, 2010
39.08
39.15
38.76
38.76
58,423
-0.36(-0.92%)
Dec 30, 2010
38.86
39.32
38.86
39.12
53,551
+0.20(+0.51%)
Dec 29, 2010
38.98
39.15
38.91
38.92
51,039
-0.01(-0.03%)
Dec 28, 2010
39.04
39.20
38.82
38.93
38,397
-0.04(-0.10%)
Dec 27, 2010
38.30
39.10
38.26
38.97
83,051
+0.57(+1.48%)
Dec 23, 2010
37.44
38.89
37.44
38.40
77,213
+0.97(+2.59%)
Dec 22, 2010
36.15
37.44
35.91
37.43
119,646
+1.45(+4.03%)
Dec 21, 2010
36.00
36.00
35.28
35.98
99,168
+0.20(+0.56%)
Dec 20, 2010
35.58
36.20
33.67
35.78
355,005
+0.60(+1.71%)
Dec 17, 2010
35.14
35.35
33.88
35.18
275,636
+0.07(+0.20%)
Dec 16, 2010
35.02
35.16
34.78
35.11
50,632
+0.09(+0.26%)
Dec 15, 2010
35.10
35.14
34.80
35.02
109,960
-0.10(-0.28%)
Dec 14, 2010
35.07
35.17
34.81
35.12
56,124
+0.12(+0.34%)
Dec 13, 2010
35.49
35.50
34.78
35.00
116,064
+0.25(+0.72%)
Dec 10, 2010
34.49
35.03
34.40
34.75
95,924
+0.41(+1.19%)
Dec 09, 2010
34.41
34.70
33.83
34.34
265,608
+0.63(+1.87%)
Dec 08, 2010
33.96
34.09
33.70
33.71
248,976
-0.05(-0.15%)
Dec 07, 2010
33.60
34.00
33.55
33.76
123,246
+0.25(+0.75%)
Dec 06, 2010
34.45
34.45
32.84
33.51
175,313
-0.49(-1.44%)
Dec 03, 2010
33.00
34.84
32.95
34.00
409,237
+3.01(+9.71%)
Dec 02, 2010
31.47
31.47
30.93
30.99
41,967
-0.05(-0.16%)
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
.