Ascent Media Corporation (ASCMA)

52.78 +1.12  +2.17%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ascent Media Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 51.79 52.88 51.08 52.78 23705
May 24, 2012 50.09 51.67 49.83 51.66 19734
May 23, 2012 49.98 51.25 48.92 50.19 29419
May 22, 2012 51.91 51.91 50.28 50.67 25369
May 21, 2012 50.83 52.33 50.83 52.12 37577
May 18, 2012 50.24 51.62 50.21 50.87 25919
May 17, 2012 51.34 51.91 50.29 50.52 39665
May 16, 2012 50.52 51.93 50.23 51.42 24886
May 15, 2012 50.94 51.27 50.25 50.28 26664
May 14, 2012 50.98 51.86 50.69 51.11 27184
May 11, 2012 52.61 52.92 51.03 51.38 31669
May 10, 2012 54.63 54.63 52.51 52.97 23534
May 9, 2012 51.00 54.87 51.00 54.10 60379
May 8, 2012 51.00 51.64 50.66 51.31 16372
May 7, 2012 50.61 51.73 50.32 51.22 28988
May 4, 2012 51.01 51.22 50.15 51.00 39325
May 3, 2012 51.71 52.23 49.47 51.02 60830
May 2, 2012 49.82 52.11 49.52 52.10 36272
May 1, 2012 51.43 52.03 50.13 50.33 36976
April 30, 2012 53.06 53.06 51.41 51.50 44258
April 27, 2012 52.69 53.44 52.30 52.98 32545
April 26, 2012 51.51 53.35 51.29 52.77 24558
April 25, 2012 51.30 52.05 50.73 51.78 39246
April 24, 2012 49.07 50.80 49.07 50.48 29975
April 23, 2012 48.75 49.21 48.43 49.11 41313
April 20, 2012 47.69 49.97 47.20 49.74 68012
April 19, 2012 46.75 47.17 46.28 46.70 85134
April 18, 2012 47.28 47.28 45.99 46.86 30831
April 17, 2012 47.33 48.43 47.33 47.71 25167
April 16, 2012 46.55 46.96 45.63 46.81 17709
April 13, 2012 45.71 46.63 45.66 46.35 40838
April 12, 2012 45.38 46.14 45.38 46.04 28943
April 11, 2012 45.80 45.81 45.00 45.25 91706
April 10, 2012 46.22 47.16 44.90 45.28 50193
April 9, 2012 46.50 47.15 46.09 46.18 46060
April 5, 2012 47.34 47.85 47.02 47.52 71104
April 4, 2012 46.53 47.51 46.41 47.37 42245
April 3, 2012 48.08 48.13 46.75 46.85 66494
April 2, 2012 47.30 48.70 47.29 48.26 60641
March 30, 2012 48.36 48.36 47.21 47.29 107819
March 29, 2012 47.94 48.28 47.72 47.92 25014
March 28, 2012 49.17 49.17 47.87 48.23 21951
March 27, 2012 50.01 50.12 48.84 48.86 24269
March 26, 2012 50.65 50.65 49.78 50.01 31877
March 23, 2012 49.55 49.94 49.37 49.89 28789
March 22, 2012 49.57 50.08 49.05 49.76 24764
March 21, 2012 49.81 49.81 49.81 49.81 0.00
March 20, 2012 49.61 50.17 49.61 49.81 26964
March 19, 2012 49.20 50.50 49.20 50.09 44511
March 16, 2012 49.95 49.95 49.46 49.81 93144
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ASCMA News

Services Sector Wrap
May 09, 4:40PM Fox Business
$ASCMA filed latest Quarterly Report http://stks.co/3k4z
about 18 days ago by MarketBrief
$ASCMA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3aYA
about 27 days ago by MarketBrief
The Best Micro Cap Funds
Feb 29, 8:08AM
$ASCMA filed latest Quarterly Report http://stks.co/10aj
about 202 days ago by MarketBrief
Ascent Capital names Mike Meyers as CFO
Aug 02, 9:32AM FlyOnTheWall
Ascent Capital Group Names Mike Meyers CFO
Aug 02, 8:30AM Business Wire
$ASCMA http://chart.ly/j9mdl46 $ASCMA continue on after correction
about 325 days ago by mightythor
$ASCMA http://chart.ly/vmbkrvd $ASCMA continue on after my correction call. High Probability trade Robert Miner.
about 331 days ago by mightythor
$ASCMA http://chart.ly/rhx7rfq $ASCMA continue on after my correction call. High Probability trade Robert Miner.
about 331 days ago by mightythor
$ASCMA http://chart.ly/pp7bpca $ASCMA continue on after my correction call. High Probability trade Robert Miner.
about 331 days ago by mightythor
$ASCMA http://chart.ly/e59q3ui ASCMA continue its impulse trend
about 332 days ago by mightythor
$ASCMA http://chart.ly/a7m3dct Another ABC Correction for $ASCMA has ended. Bull for Tommorrow.
about 333 days ago by mightythor
New positions update -->http://bit.ly/encJcq --> $GMCR $IPGP $WTW $INFA $LSTZA $SPPI $SAM $MGIC $SSW $ASCMA $CNBC
about 431 days ago by Spyder_Crusher
$ASCMA - Ascent Media Strong Chart - Worth Some Research
about 456 days ago by OptionRadar
John Malone's Ascent Media ($ASCMA) buys security alarm monitoring company Monitronics. http://bit.ly/gSqAer http://bit.ly/gPTtgW
about 509 days ago by GeoffGannon
Stock Breakout Dec 20th: 26 breakouts $ASCMA, $CHTP (gap), $CKSW (gap), $IDCC (gap); five sub-$1, eight $1-2. Ne... http://bit.ly/fMgL1l
about 524 days ago by Fallond_Picks
26 breakouts $ASCMA, $CHTP (gap), $CKSW (gap), $IDCC (gap); five sub-$1, eight $1-2. Nearly half of the picks are low priced junk.
about 524 days ago by fallondpicks
This $ASCMA deal makes no sense to me in terms of type of company it is buying. So much for returning $$$ to shareholders
about 524 days ago by TMTanalyst
@hedgefundinvest I am getting $39/cash in $ASCMA, debating if over a 10% discount to cash is worth buying again
about 538 days ago by TMTanalyst
25 breakouts $ACUZD, $AEL, $ASCMA (gap), $DRYS (gap), $GEOI, $QLTY, $SWHC (200-day MA stop: $3.84), $TA (Golden Crss 50 x 200), $VOO (IPO)
about 540 days ago by fallondpicks
@hedgefundinvest besides $ASCMA how's this weeks issue?
about 540 days ago by PhilipEtienne
@TMTanalyst $ASCMA profiled in Barron's under the Wally Weitz article. Coincidence?
about 540 days ago by hedgefundinvest
Ascent Media Corporation to Sell AMG’s Content Distribution Business to Encompass Digital Media $ASCMA http://yhoo.it/gH90FJ
about 541 days ago by annveena
@tmtanalyst If it's any consolation, you weren't the only one to lose patience on $ASCMA. Bailed b/c of poor liquidity and lost patience.
about 541 days ago by hedgefundinvest
Have 2 say it again RT @TMTanalyst: f'n $ASCMA held that 1 for a while&gave up on it as value trap&then 2 deals past couple weeks&its up big
about 541 days ago by TMTanalyst
Ascent Media Corporation to Sell AMG’s Content Distribution Business to Encompass Digital Media $ASCMA http://yhoo.it/gH90FJ
about 541 days ago by annveena

Recent Quotes

Symbol Price Chg Chg % Market Cap
ASCMA 52.78 +1.12 +2.17% 710.95M
ASCA 18.42 +0.13 +0.71% 605.47M
ASBC 12.76 -0.04 -0.31% 2.229B
ASA 22.96 +0.22 +0.97%
ARX 6.54 +0.01 +0.15% 554.72M
ARWRD 4.120 -0.05 -1.20%
ARWR 4.120 -0.05 -1.20% 43.38M
ARW 34.34 +0.02 +0.06% 3.838B
ARUN 13.70 -0.18 -1.30% 1.504B
ARTX 0.88 -0.11 -11.11% 13.70M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close