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 (%)
May 28, 2010
26.85
26.86
26.20
26.49
22,123
-0.36(-1.34%)
May 27, 2010
26.56
27.00
26.25
26.85
32,034
+0.62(+2.36%)
May 26, 2010
26.41
26.79
26.11
26.23
45,757
-0.11(-0.42%)
May 25, 2010
26.33
26.90
26.07
26.34
36,866
-0.52(-1.94%)
May 24, 2010
27.28
27.30
26.60
26.86
47,624
-0.37(-1.36%)
May 21, 2010
26.87
27.52
26.66
27.23
67,899
+0.23(+0.85%)
May 20, 2010
27.22
28.00
26.93
27.00
134,830
-1.14(-4.05%)
May 19, 2010
28.41
28.52
28.01
28.14
40,965
-0.36(-1.26%)
May 18, 2010
29.39
29.39
28.45
28.50
46,483
-0.56(-1.93%)
May 17, 2010
29.79
30.00
28.98
29.06
30,174
-0.51(-1.72%)
May 14, 2010
29.58
29.93
29.34
29.57
22,946
-0.13(-0.44%)
May 13, 2010
29.62
29.85
29.54
29.70
19,465
-0.07(-0.24%)
May 12, 2010
29.72
29.88
29.44
29.77
51,767
-0.03(-0.10%)
May 11, 2010
29.27
30.20
28.14
29.80
43,430
+1.17(+4.09%)
May 10, 2010
28.17
30.09
27.70
28.63
50,528
+0.32(+1.13%)
May 07, 2010
28.14
30.26
27.73
28.31
55,680
-0.11(-0.39%)
May 06, 2010
29.19
30.00
27.75
28.42
38,380
-0.78(-2.67%)
May 05, 2010
29.37
29.54
29.11
29.20
19,776
-0.32(-1.08%)
May 04, 2010
29.34
30.00
29.29
29.52
26,403
-0.09(-0.30%)
May 03, 2010
29.53
29.80
29.21
29.61
22,672
+0.18(+0.61%)
Apr 30, 2010
30.36
30.36
29.41
29.43
29,170
-0.87(-2.87%)
Apr 29, 2010
29.65
30.30
29.50
30.30
20,534
+0.87(+2.96%)
Apr 28, 2010
29.34
29.86
29.34
29.43
14,705
-0.16(-0.54%)
Apr 27, 2010
30.00
30.42
29.57
29.59
24,285
-0.51(-1.69%)
Apr 26, 2010
30.41
30.44
30.10
30.10
18,918
-0.43(-1.41%)
Apr 23, 2010
30.19
30.61
29.99
30.53
28,478
+0.26(+0.86%)
Apr 22, 2010
29.89
30.33
29.75
30.27
19,377
+0.09(+0.30%)
Apr 21, 2010
30.30
30.42
29.99
30.18
32,563
-0.06(-0.20%)
Apr 20, 2010
29.64
30.30
29.61
30.24
21,220
+0.61(+2.06%)
Apr 19, 2010
29.62
29.95
29.51
29.63
16,982
-0.12(-0.40%)
Apr 16, 2010
29.58
29.93
28.84
29.75
52,623
+0.20(+0.68%)
Apr 15, 2010
29.27
29.56
29.22
29.55
36,202
+0.26(+0.89%)
Apr 14, 2010
28.99
29.34
28.88
29.29
36,516
+0.46(+1.60%)
Apr 13, 2010
28.61
29.35
28.60
28.83
44,447
+0.29(+1.02%)
Apr 12, 2010
28.79
28.79
28.52
28.54
15,833
-0.10(-0.35%)
Apr 09, 2010
28.21
28.73
28.21
28.64
31,051
+0.34(+1.20%)
Apr 08, 2010
28.42
28.70
28.22
28.30
27,953
-0.27(-0.95%)
Apr 07, 2010
28.00
28.64
28.00
28.57
27,316
+0.57(+2.04%)
Apr 06, 2010
28.09
28.09
27.98
28.00
21,660
-0.07(-0.25%)
Apr 05, 2010
27.70
28.19
27.70
28.07
28,662
+0.46(+1.67%)
Apr 01, 2010
27.44
27.61
27.61
27.61
25,100
+0.36(+1.32%)
Mar 31, 2010
27.53
27.83
27.25
27.25
18,520
-0.42(-1.52%)
Mar 30, 2010
27.55
27.91
27.49
27.67
25,269
-0.03(-0.11%)
Mar 29, 2010
28.34
28.34
27.62
27.70
24,699
-0.62(-2.19%)
Mar 26, 2010
28.00
28.37
27.96
28.32
16,298
+0.44(+1.58%)
Mar 25, 2010
28.32
28.50
27.83
27.88
45,746
-0.42(-1.48%)
Mar 24, 2010
27.91
28.34
27.89
28.30
29,124
+0.01(+0.04%)
Mar 23, 2010
27.89
28.35
27.89
28.29
75,153
-0.05(-0.18%)
Mar 22, 2010
27.90
28.89
27.47
28.34
24,360
+0.24(+0.85%)
Mar 19, 2010
28.44
28.45
27.93
28.10
34,210
-0.16(-0.57%)
Mar 18, 2010
27.85
28.60
27.85
28.26
55,626
-0.12(-0.42%)
Mar 17, 2010
28.49
28.49
28.26
28.38
21,178
-0.05(-0.18%)
Mar 16, 2010
28.20
28.77
27.67
28.43
17,728
+0.23(+0.82%)
Mar 15, 2010
28.14
28.20
28.05
28.20
19,246
+0.10(+0.36%)
Mar 12, 2010
27.30
28.20
27.30
28.10
25,738
+0.08(+0.29%)
Mar 11, 2010
27.73
28.15
27.73
28.02
27,420
+0.11(+0.39%)
Mar 10, 2010
27.66
28.05
27.66
27.91
18,320
+0.24(+0.87%)
Mar 09, 2010
27.90
27.96
27.37
27.67
16,921
-0.10(-0.36%)
Mar 08, 2010
28.09
28.10
27.70
27.77
15,600
+0.09(+0.33%)
Mar 05, 2010
27.46
27.77
27.46
27.68
35,911
+0.22(+0.80%)
Mar 04, 2010
26.84
27.53
26.84
27.46
79,965
+0.50(+1.85%)
Mar 03, 2010
26.60
26.96
26.36
26.96
80,450
+0.47(+1.77%)
Mar 02, 2010
26.32
26.59
26.20
26.49
24,319
+0.45(+1.73%)
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
.