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 24, 2011
46.15
46.51
45.51
45.70
63,541
-0.23(-0.50%)
May 23, 2011
45.53
46.49
45.47
45.93
20,758
-0.52(-1.12%)
May 20, 2011
47.56
48.25
46.36
46.45
53,119
-1.44(-3.01%)
May 19, 2011
48.63
49.10
47.35
47.89
37,119
-0.34(-0.70%)
May 18, 2011
45.78
48.78
45.55
48.23
130,087
+2.67(+5.86%)
May 17, 2011
46.03
46.03
45.34
45.56
80,870
-0.81(-1.75%)
May 16, 2011
47.24
47.91
46.28
46.37
50,333
-1.03(-2.17%)
May 13, 2011
48.06
48.09
46.55
47.40
45,482
-0.55(-1.15%)
May 12, 2011
46.53
48.39
45.95
47.95
42,452
+1.25(+2.68%)
May 11, 2011
48.14
48.14
46.46
46.70
55,383
-1.51(-3.13%)
May 10, 2011
47.37
48.35
46.93
48.21
37,114
+1.15(+2.44%)
May 09, 2011
45.64
47.10
45.39
47.06
25,546
+1.42(+3.11%)
May 06, 2011
46.32
46.44
45.55
45.64
34,030
-0.28(-0.61%)
May 05, 2011
45.96
46.98
45.64
45.92
37,250
-0.03(-0.07%)
May 04, 2011
46.75
46.82
45.47
45.95
48,008
-0.70(-1.50%)
May 03, 2011
47.86
48.16
46.57
46.65
47,393
-1.09(-2.28%)
May 02, 2011
48.15
48.77
47.60
47.74
58,135
-0.29(-0.60%)
Apr 29, 2011
47.54
48.26
46.96
48.03
48,443
+0.64(+1.35%)
Apr 28, 2011
47.20
47.39
46.12
47.39
44,234
+0.17(+0.36%)
Apr 27, 2011
46.94
47.33
46.77
47.22
26,367
+0.22(+0.47%)
Apr 26, 2011
46.21
47.21
46.00
47.00
22,809
+0.99(+2.15%)
Apr 25, 2011
46.03
46.33
45.51
46.01
19,297
-0.26(-0.56%)
Apr 21, 2011
45.43
46.39
44.93
46.27
34,045
+1.05(+2.32%)
Apr 20, 2011
45.46
45.46
44.88
45.22
40,310
+0.37(+0.82%)
Apr 19, 2011
45.31
45.42
44.41
44.85
43,408
-0.18(-0.40%)
Apr 18, 2011
44.84
45.29
44.50
45.03
50,259
-0.34(-0.75%)
Apr 15, 2011
45.27
45.73
44.86
45.37
63,382
-0.05(-0.11%)
Apr 14, 2011
45.75
46.23
45.02
45.42
32,529
-0.73(-1.58%)
Apr 13, 2011
46.35
48.71
45.52
46.15
72,232
-0.05(-0.11%)
Apr 12, 2011
46.39
46.68
45.91
46.20
26,705
-0.49(-1.05%)
Apr 11, 2011
47.75
47.95
45.89
46.69
30,835
-0.88(-1.85%)
Apr 08, 2011
49.06
49.30
47.29
47.57
43,234
-1.24(-2.54%)
Apr 07, 2011
49.27
49.32
48.73
48.81
31,003
-0.47(-0.95%)
Apr 06, 2011
49.08
49.85
49.05
49.28
52,461
+0.31(+0.63%)
Apr 05, 2011
49.10
49.46
48.74
48.97
47,945
-0.32(-0.65%)
Apr 04, 2011
48.56
49.48
48.25
49.29
49,862
+0.91(+1.88%)
Apr 01, 2011
48.84
49.30
48.27
48.38
69,928
-0.47(-0.96%)
Mar 31, 2011
49.85
49.85
48.66
48.85
64,790
-0.17(-0.35%)
Mar 30, 2011
48.20
49.16
47.19
49.02
63,711
+0.87(+1.81%)
Mar 29, 2011
48.80
48.80
47.79
48.15
74,163
-0.77(-1.57%)
Mar 28, 2011
48.50
49.72
48.31
48.92
185,835
+0.41(+0.85%)
Mar 25, 2011
47.24
48.94
46.35
48.51
108,838
+1.37(+2.91%)
Mar 24, 2011
47.02
47.82
47.00
47.14
52,108
+0.06(+0.13%)
Mar 23, 2011
43.94
47.37
42.95
47.08
223,355
+3.00(+6.81%)
Mar 22, 2011
44.11
44.44
43.84
44.08
26,162
+0.08(+0.18%)
Mar 21, 2011
44.04
44.20
43.27
44.00
57,960
+1.16(+2.71%)
Mar 18, 2011
42.58
43.01
42.53
42.84
120,151
+0.54(+1.28%)
Mar 17, 2011
42.69
42.69
42.10
42.30
64,706
+0.00(+0.00%)
Mar 16, 2011
42.92
43.30
42.20
42.30
141,728
-0.78(-1.81%)
Mar 15, 2011
42.02
43.12
42.02
43.08
65,527
+0.08(+0.19%)
Mar 14, 2011
42.35
44.82
42.27
43.00
46,026
+0.14(+0.33%)
Mar 11, 2011
42.71
43.25
42.63
42.86
81,892
+0.15(+0.35%)
Mar 10, 2011
42.03
43.46
42.03
42.71
152,745
+0.14(+0.33%)
Mar 09, 2011
42.47
42.96
42.46
42.57
46,623
+0.12(+0.28%)
Mar 08, 2011
41.60
43.04
41.60
42.45
183,630
+0.74(+1.77%)
Mar 07, 2011
41.53
42.42
41.32
41.71
65,757
-0.59(-1.39%)
Mar 04, 2011
42.60
42.79
41.84
42.30
70,167
-0.19(-0.45%)
Mar 03, 2011
42.09
43.12
40.93
42.49
94,194
+0.78(+1.87%)
Mar 02, 2011
41.78
42.06
41.50
41.71
113,200
-0.25(-0.60%)
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
.