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 (%)
Jul 31, 2013
79.25
79.25
76.60
77.71
0
-0.92(-1.17%)
Jul 30, 2013
79.80
79.80
77.97
78.63
0
-0.69(-0.87%)
Jul 29, 2013
80.90
80.90
79.11
79.32
0
-1.57(-1.94%)
Jul 26, 2013
81.24
81.97
80.58
80.89
0
-0.69(-0.85%)
Jul 25, 2013
80.08
81.72
80.08
81.58
0
+1.12(+1.39%)
Jul 24, 2013
80.20
81.31
79.82
80.46
52,364
+0.81(+1.02%)
Jul 23, 2013
80.03
80.12
79.38
79.65
0
-0.33(-0.41%)
Jul 22, 2013
79.51
80.23
79.36
79.98
0
+0.43(+0.54%)
Jul 19, 2013
79.58
80.00
79.49
79.55
0
-0.40(-0.50%)
Jul 18, 2013
79.20
80.25
78.51
79.95
0
+1.41(+1.80%)
Jul 17, 2013
79.27
79.27
78.41
78.54
40,553
-0.04(-0.05%)
Jul 16, 2013
79.01
79.25
77.54
78.58
0
-0.15(-0.19%)
Jul 15, 2013
77.73
78.79
77.58
78.73
0
+1.26(+1.63%)
Jul 12, 2013
77.68
79.07
75.78
77.47
0
-1.61(-2.04%)
Jul 11, 2013
83.83
84.12
78.00
79.08
0
-5.08(-6.03%)
Jul 10, 2013
84.14
84.50
83.64
84.16
0
+0.17(+0.20%)
Jul 09, 2013
82.19
84.33
81.88
83.99
0
+2.11(+2.58%)
Jul 08, 2013
81.76
82.58
81.09
81.88
0
-0.15(-0.18%)
Jul 05, 2013
81.60
82.44
80.86
82.03
0
+1.74(+2.17%)
Jul 03, 2013
80.40
80.75
79.84
80.29
0
-0.60(-0.74%)
Jul 02, 2013
80.44
81.13
80.37
80.89
0
+0.18(+0.22%)
Jul 01, 2013
78.33
81.26
78.33
80.71
0
+2.64(+3.38%)
Jun 28, 2013
76.36
78.32
76.32
78.07
140,164
+3.07(+4.09%)
Jun 26, 2013
74.84
75.95
74.84
75.00
0
+0.29(+0.39%)
Jun 25, 2013
75.11
75.29
74.23
74.71
0
+0.27(+0.36%)
Jun 24, 2013
73.79
75.13
73.40
74.44
0
+0.35(+0.47%)
Jun 21, 2013
73.61
74.71
72.45
74.09
96,791
+0.82(+1.12%)
Jun 20, 2013
72.93
73.85
72.49
73.27
0
-0.65(-0.88%)
Jun 19, 2013
74.73
74.73
73.87
73.92
0
-0.77(-1.03%)
Jun 18, 2013
73.24
75.24
73.24
74.69
0
+1.48(+2.02%)
Jun 17, 2013
73.75
74.08
72.61
73.21
0
+0.09(+0.12%)
Jun 14, 2013
75.07
75.28
72.85
73.12
0
-2.24(-2.97%)
Jun 13, 2013
73.98
75.40
73.85
75.36
45,925
+1.35(+1.82%)
Jun 12, 2013
76.17
76.82
73.11
74.01
75,058
-1.85(-2.44%)
Jun 11, 2013
76.43
77.14
75.35
75.86
34,882
-1.33(-1.72%)
Jun 10, 2013
76.00
77.19
74.70
77.19
0
+1.21(+1.59%)
Jun 07, 2013
76.22
77.28
75.73
75.98
0
+0.24(+0.32%)
Jun 06, 2013
75.93
75.98
75.00
75.74
20,493
+0.46(+0.61%)
Jun 05, 2013
76.00
76.35
75.17
75.28
0
-0.97(-1.27%)
Jun 04, 2013
76.47
76.64
75.45
76.25
0
-0.10(-0.13%)
Jun 03, 2013
72.79
77.67
72.79
76.35
92,666
+3.84(+5.30%)
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%)
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
.