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 31, 2013
73.00
73.96
72.15
72.51
26,941
-0.95(-1.29%)
May 30, 2013
73.03
74.00
72.65
73.46
29,042
+0.45(+0.62%)
May 29, 2013
73.69
73.92
72.12
73.01
40,065
-1.30(-1.75%)
May 28, 2013
72.74
74.76
71.50
74.31
41,852
+2.37(+3.29%)
May 24, 2013
71.43
72.01
70.49
71.94
0
+0.45(+0.63%)
May 23, 2013
72.40
72.80
69.93
71.49
0
-1.51(-2.07%)
May 22, 2013
73.65
74.70
72.53
73.00
0
-0.79(-1.07%)
May 21, 2013
74.00
74.31
73.32
73.79
0
-0.19(-0.26%)
May 20, 2013
73.65
74.58
73.34
73.98
0
-0.04(-0.05%)
May 17, 2013
73.90
75.66
73.43
74.02
0
+0.35(+0.48%)
May 16, 2013
72.98
74.02
72.43
73.67
27,250
+0.33(+0.45%)
May 15, 2013
72.79
73.46
72.33
73.34
0
+2.36(+3.32%)
May 13, 2013
70.85
71.04
70.40
70.98
0
+0.21(+0.30%)
May 10, 2013
70.63
71.38
69.97
70.77
0
+0.90(+1.29%)
May 09, 2013
70.21
70.53
69.37
69.87
0
-0.61(-0.87%)
May 08, 2013
70.79
71.82
70.06
70.48
0
-0.31(-0.44%)
May 07, 2013
69.27
71.10
69.01
70.79
0
+1.52(+2.19%)
May 06, 2013
67.72
69.95
67.42
69.27
0
+1.27(+1.87%)
May 03, 2013
67.48
68.20
67.48
68.00
0
+1.22(+1.83%)
May 02, 2013
65.65
67.24
65.65
66.78
0
+1.14(+1.74%)
May 01, 2013
66.10
66.35
64.35
65.64
0
-0.85(-1.28%)
Apr 30, 2013
64.78
66.49
64.78
66.49
0
+0.90(+1.37%)
Apr 29, 2013
65.83
66.22
64.75
65.59
46,073
-0.59(-0.89%)
Apr 26, 2013
68.02
68.15
65.98
66.18
26,185
-1.97(-2.89%)
Apr 25, 2013
66.71
69.06
66.67
68.15
33,194
+1.41(+2.11%)
Apr 24, 2013
66.80
68.32
66.65
66.74
19,348
-0.41(-0.61%)
Apr 23, 2013
65.64
67.20
65.12
67.15
30,695
+2.00(+3.07%)
Apr 22, 2013
66.92
66.92
64.40
65.15
22,007
-1.47(-2.21%)
Apr 19, 2013
64.74
66.72
64.74
66.62
33,116
+1.70(+2.62%)
Apr 18, 2013
65.81
66.35
64.45
64.92
29,927
-0.98(-1.49%)
Apr 17, 2013
65.76
67.87
64.88
65.90
55,773
+0.56(+0.86%)
Apr 16, 2013
64.42
65.69
64.04
65.34
36,482
+1.43(+2.24%)
Apr 15, 2013
67.00
67.37
63.19
63.91
45,842
-3.42(-5.08%)
Apr 12, 2013
67.86
67.90
66.64
67.33
15,309
+0.08(+0.12%)
Apr 11, 2013
66.96
67.51
66.58
67.25
19,299
+0.04(+0.06%)
Apr 10, 2013
67.01
67.86
66.55
67.21
42,576
+0.11(+0.16%)
Apr 09, 2013
67.15
68.30
66.27
67.10
18,501
+0.15(+0.22%)
Apr 08, 2013
67.82
68.63
66.46
66.95
26,642
-0.88(-1.30%)
Apr 05, 2013
67.17
68.20
67.17
67.83
16,744
-0.54(-0.79%)
Apr 04, 2013
67.93
69.14
67.80
68.37
36,383
+0.42(+0.62%)
Apr 03, 2013
71.47
72.29
67.50
67.95
47,870
-3.24(-4.55%)
Apr 02, 2013
72.04
74.02
70.58
71.19
24,185
-0.64(-0.89%)
Apr 01, 2013
74.61
75.40
71.40
71.83
29,905
-2.61(-3.51%)
Mar 28, 2013
73.47
75.42
73.47
74.44
53,524
+1.24(+1.69%)
Mar 27, 2013
72.37
73.49
71.60
73.20
29,313
+0.73(+1.01%)
Mar 26, 2013
71.37
73.03
70.51
72.47
21,550
+1.54(+2.17%)
Mar 25, 2013
70.96
71.19
69.76
70.93
33,428
-0.07(-0.10%)
Mar 22, 2013
69.86
72.11
69.70
71.00
40,696
+1.56(+2.25%)
Mar 21, 2013
69.91
70.38
69.37
69.44
28,903
-0.16(-0.23%)
Mar 20, 2013
69.00
69.95
69.00
69.60
76,297
+0.66(+0.96%)
Mar 19, 2013
69.20
69.51
68.38
68.94
18,803
-0.31(-0.45%)
Mar 18, 2013
69.55
69.85
69.14
69.25
21,853
-0.98(-1.40%)
Mar 15, 2013
69.02
70.66
68.05
70.23
70,751
+1.24(+1.80%)
Mar 14, 2013
67.59
69.41
67.00
68.99
36,023
+1.53(+2.27%)
Mar 13, 2013
68.10
68.15
67.01
67.46
20,941
-0.72(-1.06%)
Mar 12, 2013
68.60
68.72
68.06
68.18
18,000
-0.42(-0.61%)
Mar 11, 2013
68.33
68.90
67.95
68.60
27,696
+0.09(+0.13%)
Mar 08, 2013
69.20
69.43
67.90
68.51
43,636
-0.05(-0.07%)
Mar 07, 2013
68.66
69.00
68.01
68.56
23,265
-0.07(-0.10%)
Mar 06, 2013
68.55
69.04
67.82
68.63
19,101
+0.42(+0.62%)
Mar 05, 2013
68.06
69.06
67.81
68.21
28,329
+0.51(+0.75%)
Mar 04, 2013
68.99
69.31
66.95
67.70
39,796
-1.77(-2.55%)
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
.