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 (%)
Apr 30, 2009
25.50
26.13
24.60
25.76
78,155
+0.06(+0.23%)
Apr 29, 2009
24.62
26.00
24.42
25.70
47,049
+0.84(+3.38%)
Apr 28, 2009
24.19
25.35
24.19
24.86
27,929
+0.26(+1.06%)
Apr 27, 2009
24.50
24.97
24.47
24.60
34,458
-0.39(-1.56%)
Apr 24, 2009
24.68
25.13
24.36
24.99
30,423
+0.16(+0.64%)
Apr 23, 2009
25.16
25.59
24.67
24.83
26,253
-0.65(-2.55%)
Apr 22, 2009
25.32
26.29
25.22
25.48
81,860
-0.30(-1.16%)
Apr 21, 2009
24.82
26.30
24.50
25.78
68,792
+1.10(+4.46%)
Apr 20, 2009
25.45
25.57
24.66
24.68
29,290
-0.73(-2.87%)
Apr 17, 2009
25.39
25.79
25.08
25.41
40,735
+0.31(+1.24%)
Apr 16, 2009
25.93
26.01
24.55
25.10
105,715
-0.29(-1.14%)
Apr 15, 2009
26.57
27.10
25.01
25.39
55,811
-1.06(-4.01%)
Apr 14, 2009
26.37
26.98
25.60
26.45
40,301
+0.02(+0.08%)
Apr 13, 2009
26.88
26.91
26.03
26.43
25,429
-0.43(-1.60%)
Apr 09, 2009
26.75
27.00
26.21
26.86
41,859
+0.35(+1.32%)
Apr 08, 2009
25.90
26.71
25.90
26.51
53,845
+0.60(+2.32%)
Apr 07, 2009
24.97
26.46
24.97
25.91
153,048
+0.27(+1.05%)
Apr 06, 2009
25.50
26.19
24.42
25.64
36,501
-0.33(-1.27%)
Apr 03, 2009
25.29
26.69
25.01
25.97
54,706
-0.14(-0.54%)
Apr 02, 2009
25.48
26.37
25.26
26.11
36,406
+0.45(+1.75%)
Apr 01, 2009
24.64
25.66
24.05
25.66
42,393
+0.66(+2.64%)
Mar 31, 2009
26.08
26.08
24.56
25.00
95,293
-0.70(-2.72%)
Mar 30, 2009
25.96
26.20
25.56
25.70
15,837
-0.80(-3.02%)
Mar 26, 2009
26.54
26.54
26.07
26.50
70,009
+0.09(+0.34%)
Mar 25, 2009
26.25
26.50
25.50
26.41
54,796
+0.25(+0.96%)
Mar 24, 2009
26.40
26.53
26.04
26.16
50,771
-0.59(-2.21%)
Mar 23, 2009
26.60
26.75
25.71
26.75
69,607
+0.26(+0.98%)
Mar 20, 2009
25.58
26.50
24.70
26.49
36,272
+1.36(+5.41%)
Mar 19, 2009
26.00
26.29
25.04
25.13
22,686
-1.00(-3.83%)
Mar 18, 2009
25.14
26.50
25.14
26.13
18,388
+0.02(+0.08%)
Mar 17, 2009
25.41
26.39
25.29
26.11
44,780
+0.55(+2.15%)
Mar 16, 2009
26.03
26.03
25.15
25.56
86,407
-0.19(-0.74%)
Mar 13, 2009
24.91
25.79
24.46
25.75
56,840
+0.76(+3.04%)
Mar 12, 2009
23.12
25.00
22.81
24.99
29,535
+1.72(+7.39%)
Mar 11, 2009
23.44
23.44
22.60
23.27
41,265
+0.08(+0.34%)
Mar 10, 2009
23.50
23.68
22.86
23.19
25,094
+0.33(+1.44%)
Mar 09, 2009
23.77
23.81
22.54
22.86
36,855
-0.90(-3.79%)
Mar 06, 2009
23.50
24.31
23.33
23.76
30,185
+0.24(+1.02%)
Mar 05, 2009
24.00
24.43
23.36
23.52
31,706
-0.95(-3.88%)
Mar 04, 2009
24.38
24.90
24.00
24.47
73,073
+0.07(+0.29%)
Mar 02, 2009
25.20
25.20
23.70
24.40
62,470
+0.95(+4.05%)
Feb 27, 2009
23.26
23.69
22.88
23.45
21,500
-0.17(-0.72%)
Feb 26, 2009
23.41
23.95
22.63
23.62
19,694
+0.21(+0.90%)
Feb 25, 2009
22.63
23.50
22.09
23.41
103,885
+0.42(+1.83%)
Feb 24, 2009
22.74
23.44
22.62
22.99
56,234
+0.22(+0.97%)
Feb 23, 2009
23.72
23.72
22.77
22.77
23,554
-0.30(-1.30%)
Feb 20, 2009
23.01
24.39
22.62
23.07
35,018
-0.26(-1.11%)
Feb 19, 2009
23.64
24.13
23.21
23.33
50,294
-0.09(-0.38%)
Feb 18, 2009
23.67
23.75
23.04
23.42
59,671
-0.30(-1.26%)
Feb 17, 2009
24.15
24.25
23.45
23.72
31,875
-0.74(-3.03%)
Feb 13, 2009
24.69
25.40
24.20
24.46
29,670
-0.09(-0.37%)
Feb 12, 2009
24.44
25.05
24.38
24.55
33,473
-0.66(-2.62%)
Feb 11, 2009
24.95
25.34
24.95
25.21
10,356
+0.21(+0.84%)
Feb 10, 2009
25.56
25.56
24.99
25.00
11,216
-0.46(-1.81%)
Feb 09, 2009
25.49
25.59
25.14
25.46
54,724
-0.04(-0.16%)
Feb 06, 2009
24.93
26.00
24.93
25.50
51,552
+0.42(+1.67%)
Feb 05, 2009
25.35
25.60
24.75
25.08
31,276
+0.33(+1.33%)
Feb 04, 2009
25.02
25.97
24.75
24.75
57,003
-0.12(-0.48%)
Feb 03, 2009
25.25
25.28
24.48
24.87
23,476
-0.13(-0.52%)
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
.