ASCMA Historical Prices | Ascent Capital Group, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Ascent Capital Group, Inc. (ASCMA)

-NasdaqGS

71.94 0.45(0.63%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	71.43	72.01	70.49	71.94	25,700	71.94
May 23, 2013	72.40	72.80	69.93	71.49	54,400	71.49
May 22, 2013	73.65	74.70	72.53	73.00	18,000	73.00
May 21, 2013	74.00	74.31	73.32	73.79	13,400	73.79
May 20, 2013	73.65	74.58	73.34	73.98	20,000	73.98
May 17, 2013	73.90	75.66	73.43	74.02	62,300	74.02
May 16, 2013	72.98	74.02	72.43	73.67	27,300	73.67
May 15, 2013	72.79	73.46	72.33	73.34	40,800	73.34
May 14, 2013	71.22	73.15	70.90	73.14	62,000	73.14
May 13, 2013	70.85	71.04	70.40	70.98	31,100	70.98
May 10, 2013	70.63	71.38	69.97	70.77	35,100	70.77
May 9, 2013	70.21	70.53	69.37	69.87	18,300	69.87
May 8, 2013	70.79	71.82	70.06	70.48	25,700	70.48
May 7, 2013	69.27	71.10	69.01	70.79	25,500	70.79
May 6, 2013	67.72	69.95	67.42	69.27	25,700	69.27
May 3, 2013	67.48	69.02	67.48	68.00	65,100	68.00
May 2, 2013	65.65	67.24	65.65	66.78	21,500	66.78
May 1, 2013	66.10	66.35	64.35	65.64	92,300	65.64
Apr 30, 2013	64.78	66.49	64.78	66.49	71,700	66.49
Apr 29, 2013	65.83	66.22	64.75	65.59	46,100	65.59
Apr 26, 2013	68.02	68.19	65.99	66.18	26,200	66.18
Apr 25, 2013	66.71	69.06	66.67	68.15	33,200	68.15
Apr 24, 2013	66.80	68.32	66.65	66.74	19,400	66.74
Apr 23, 2013	65.64	67.20	65.12	67.15	30,700	67.15
Apr 22, 2013	66.92	66.92	64.40	65.15	22,100	65.15
Apr 19, 2013	64.74	66.72	64.74	66.62	33,200	66.62
Apr 18, 2013	65.81	66.35	64.45	64.92	30,000	64.92
Apr 17, 2013	65.76	67.87	64.88	65.90	55,800	65.90
Apr 16, 2013	64.42	65.69	64.04	65.34	36,500	65.34
Apr 15, 2013	67.00	67.37	63.19	63.91	45,900	63.91
Apr 12, 2013	67.86	67.90	66.64	67.33	15,400	67.33
Apr 11, 2013	66.96	67.51	66.58	67.25	19,300	67.25
Apr 10, 2013	67.01	67.86	66.55	67.21	42,600	67.21
Apr 9, 2013	67.15	68.30	66.27	67.10	18,500	67.10
Apr 8, 2013	67.82	68.63	66.46	66.95	26,700	66.95
Apr 5, 2013	67.17	68.20	67.17	67.83	16,800	67.83
Apr 4, 2013	67.93	69.14	67.80	68.37	36,400	68.37
Apr 3, 2013	71.47	72.29	67.50	67.95	47,900	67.95
Apr 2, 2013	72.04	74.02	70.58	71.19	24,200	71.19
Apr 1, 2013	74.61	75.40	71.40	71.83	30,000	71.83
Mar 28, 2013	73.47	75.42	73.47	74.44	53,600	74.44
Mar 27, 2013	72.37	73.49	71.60	73.20	29,400	73.20
Mar 26, 2013	71.37	73.03	70.51	72.47	21,600	72.47
Mar 25, 2013	70.96	71.20	69.76	70.93	33,500	70.93
Mar 22, 2013	69.86	72.11	69.70	71.00	38,900	71.00
Mar 21, 2013	69.91	70.38	69.37	69.44	29,000	69.44
Mar 20, 2013	69.00	69.95	69.00	69.60	76,300	69.60
Mar 19, 2013	69.20	69.51	68.38	68.94	18,900	68.94
Mar 18, 2013	69.55	69.85	69.14	69.25	21,900	69.25
Mar 15, 2013	69.02	70.66	68.05	70.23	70,800	70.23
Mar 14, 2013	67.59	69.41	67.00	68.99	36,100	68.99
Mar 13, 2013	68.10	68.15	67.01	67.46	21,000	67.46
Mar 12, 2013	68.60	68.72	68.06	68.18	18,000	68.18
Mar 11, 2013	68.33	68.90	67.96	68.60	27,700	68.60
Mar 8, 2013	69.20	69.43	67.90	68.51	43,700	68.51
Mar 7, 2013	68.66	69.00	68.01	68.56	23,300	68.56
Mar 6, 2013	68.55	69.04	67.82	68.63	19,100	68.63
Mar 5, 2013	68.06	69.06	67.81	68.21	28,400	68.21
Mar 4, 2013	68.99	69.31	66.95	67.70	39,800	67.70
Mar 1, 2013	68.19	69.79	67.78	69.47	30,100	69.47
Feb 28, 2013	68.05	70.28	67.75	68.59	30,900	68.59
Feb 27, 2013	67.96	69.75	66.60	68.11	27,700	68.11
Feb 26, 2013	68.29	68.97	67.30	67.85	20,900	67.85
Feb 25, 2013	69.31	69.55	68.04	68.18	31,800	68.18
Feb 22, 2013	68.21	69.45	67.85	68.89	31,600	68.89
Feb 21, 2013	67.25	68.13	67.25	68.00	32,100	68.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ASCMA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ascent Capital Group, Inc. (ASCMA)