Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.430 4.440 4.335 4.350 499,703 -0.09(-2.03%)
Dec 28, 2023 4.450 4.490 4.430 4.440 283,719 -0.02(-0.45%)
Dec 27, 2023 4.470 4.490 4.440 4.460 404,851 -0.01(-0.22%)
Dec 26, 2023 4.490 4.500 4.460 4.470 358,616 -0.02(-0.45%)
Dec 22, 2023 4.450 4.500 4.450 4.490 354,272 +0.05(+1.13%)
Dec 21, 2023 4.430 4.470 4.430 4.440 327,115 +0.01(+0.23%)
Dec 20, 2023 4.470 4.520 4.430 4.430 647,308 -0.07(-1.56%)
Dec 19, 2023 4.480 4.545 4.465 4.500 817,869 +0.04(+0.90%)
Dec 18, 2023 4.410 4.470 4.410 4.460 401,922 +0.05(+1.13%)
Dec 15, 2023 4.440 4.470 4.370 4.410 1,606,352 -0.01(-0.23%)
Dec 14, 2023 4.440 4.520 4.350 4.420 822,954 +0.03(+0.68%)
Dec 13, 2023 4.310 4.440 4.250 4.390 747,110 +0.05(+1.15%)
Dec 12, 2023 4.330 4.370 4.280 4.340 382,412 +0.01(+0.23%)
Dec 11, 2023 4.330 4.340 4.280 4.330 329,314 -0.04(-0.92%)
Dec 08, 2023 4.310 4.385 4.290 4.370 298,261 +0.04(+0.92%)
Dec 07, 2023 4.310 4.340 4.285 4.330 289,816 +0.03(+0.70%)
Dec 06, 2023 4.380 4.420 4.300 4.300 323,956 -0.08(-1.83%)
Dec 05, 2023 4.350 4.410 4.325 4.380 369,272 +0.03(+0.69%)
Dec 04, 2023 4.270 4.460 4.270 4.350 533,421 +0.04(+0.93%)
Dec 01, 2023 4.270 4.330 4.244 4.310 533,774 +0.01(+0.23%)
Nov 30, 2023 4.390 4.400 4.300 4.300 908,319 -0.06(-1.38%)
Nov 29, 2023 4.250 4.370 4.220 4.360 730,794 +0.14(+3.32%)
Nov 28, 2023 4.230 4.240 4.210 4.220 269,188 -0.03(-0.71%)
Nov 27, 2023 4.200 4.250 4.200 4.250 475,411 +0.06(+1.43%)
Nov 24, 2023 4.230 4.245 4.190 4.190 600,565 -0.03(-0.71%)
Nov 22, 2023 4.220 4.230 4.200 4.220 899,271 +0.01(+0.24%)
Nov 21, 2023 4.200 4.210 4.185 4.210 523,642 +0.01(+0.24%)
Nov 20, 2023 4.200 4.210 4.160 4.200 385,289 +0.01(+0.24%)
Nov 17, 2023 4.200 4.210 4.170 4.190 407,270 +0.01(+0.24%)
Nov 16, 2023 4.200 4.220 4.170 4.180 313,803 -0.02(-0.48%)
Nov 15, 2023 4.220 4.225 4.165 4.200 619,168 -0.01(-0.24%)
Nov 14, 2023 4.260 4.290 4.200 4.210 745,018 +0.02(+0.48%)
Nov 13, 2023 4.180 4.210 4.180 4.190 657,100 -0.01(-0.24%)
Nov 10, 2023 4.190 4.270 4.160 4.200 906,936 +0.00(+0.00%)
Nov 09, 2023 4.150 4.210 4.150 4.200 528,083 +0.03(+0.72%)
Nov 08, 2023 4.170 4.190 4.130 4.170 437,395 +0.01(+0.24%)
Nov 07, 2023 4.240 4.310 4.090 4.160 645,759 -0.05(-1.19%)
Nov 06, 2023 4.250 4.270 4.180 4.210 719,682 -0.04(-0.94%)
Nov 03, 2023 4.270 4.310 4.195 4.250 887,278 +0.05(+1.19%)
Nov 02, 2023 4.190 4.260 4.160 4.200 538,637 +0.02(+0.48%)
Nov 01, 2023 4.170 4.190 4.140 4.180 637,420 +0.01(+0.24%)
Oct 31, 2023 4.090 4.180 4.080 4.170 766,935 +0.08(+1.96%)
Oct 30, 2023 4.060 4.130 4.050 4.090 648,279 +0.03(+0.74%)
Oct 27, 2023 4.080 4.080 4.030 4.060 700,183 -0.01(-0.25%)
Oct 26, 2023 4.100 4.100 4.055 4.070 554,460 -0.02(-0.49%)
Oct 25, 2023 4.070 4.100 4.065 4.090 526,103 +0.00(+0.00%)
Oct 24, 2023 4.090 4.100 4.045 4.090 653,787 +0.06(+1.49%)
Oct 23, 2023 4.090 4.120 4.010 4.030 920,797 -0.08(-1.95%)
Oct 20, 2023 4.110 4.135 4.090 4.110 1,301,735 +0.00(+0.00%)
Oct 19, 2023 4.100 4.125 4.070 4.110 1,338,439 +0.01(+0.24%)
Oct 18, 2023 4.100 4.190 4.060 4.100 1,484,680 -0.01(-0.24%)
Oct 17, 2023 4.100 4.140 4.090 4.110 1,887,946 +0.01(+0.24%)
Oct 16, 2023 4.120 4.220 4.055 4.100 5,560,475 +0.57(+16.15%)
Oct 13, 2023 3.570 3.620 3.515 3.530 192,858 -0.04(-1.12%)
Oct 12, 2023 3.750 3.750 3.510 3.570 294,179 -0.11(-2.99%)
Oct 11, 2023 3.690 3.730 3.655 3.680 153,422 +0.00(+0.00%)
Oct 10, 2023 3.660 3.780 3.640 3.680 349,024 +0.04(+1.10%)
Oct 09, 2023 3.450 3.660 3.450 3.640 197,062 +0.15(+4.30%)
Oct 06, 2023 3.450 3.540 3.420 3.490 248,797 +0.00(+0.00%)
Oct 05, 2023 3.430 3.505 3.420 3.490 279,182 +0.05(+1.45%)
Oct 04, 2023 3.330 3.450 3.280 3.440 273,289 +0.12(+3.61%)
Oct 03, 2023 3.350 3.390 3.275 3.320 418,783 -0.05(-1.48%)
Oct 02, 2023 3.420 3.430 3.310 3.370 488,735 -0.05(-1.46%)
Sep 29, 2023 3.350 3.510 3.320 3.420 675,624 +0.08(+2.40%)
Sep 28, 2023 3.430 3.460 3.310 3.340 599,943 -0.10(-2.91%)
Sep 27, 2023 3.420 3.500 3.350 3.440 460,334 +0.03(+0.88%)
Sep 26, 2023 3.430 3.500 3.390 3.410 299,519 -0.05(-1.45%)
Sep 25, 2023 3.520 3.490 3.450 3.460 224,858 -0.08(-2.26%)
Sep 22, 2023 3.530 3.601 3.510 3.540 244,306 +0.01(+0.28%)
Sep 21, 2023 3.450 3.570 3.430 3.530 343,537 +0.02(+0.57%)
Sep 20, 2023 3.500 3.630 3.500 3.510 245,872 -0.02(-0.57%)
Sep 19, 2023 3.500 3.580 3.500 3.530 214,150 +0.02(+0.57%)
Sep 18, 2023 3.530 3.610 3.450 3.510 333,755 +0.00(+0.00%)
Sep 15, 2023 3.660 3.690 3.485 3.510 1,440,235 -0.15(-4.10%)
Sep 14, 2023 3.610 3.701 3.610 3.660 199,557 +0.09(+2.52%)
Sep 13, 2023 3.610 3.618 3.540 3.570 207,651 -0.03(-0.83%)
Sep 12, 2023 3.480 3.650 3.450 3.600 256,096 +0.09(+2.56%)
Sep 11, 2023 3.520 3.560 3.430 3.510 350,015 -0.01(-0.28%)
Sep 08, 2023 3.590 3.590 3.495 3.520 255,117 -0.03(-0.85%)
Sep 07, 2023 3.550 3.590 3.470 3.550 993,516 +0.00(+0.00%)
Sep 06, 2023 3.630 3.670 3.530 3.550 510,726 -0.12(-3.27%)
Sep 05, 2023 3.800 3.945 3.610 3.670 499,296 -0.17(-4.43%)
Sep 01, 2023 3.960 4.030 3.820 3.840 189,162 -0.11(-2.78%)
Aug 31, 2023 3.960 4.040 3.881 3.950 297,266 +0.01(+0.25%)
Aug 30, 2023 3.970 3.990 3.920 3.940 193,259 -0.03(-0.76%)
Aug 29, 2023 3.920 4.010 3.870 3.970 332,132 +0.06(+1.53%)
Aug 28, 2023 3.760 3.935 3.750 3.910 220,971 +0.13(+3.44%)
Aug 25, 2023 3.830 3.870 3.780 3.780 178,140 -0.06(-1.56%)
Aug 24, 2023 3.860 3.940 3.815 3.840 282,019 -0.07(-1.79%)
Aug 23, 2023 3.870 3.940 3.810 3.910 199,843 +0.07(+1.82%)
Aug 22, 2023 3.990 4.010 3.790 3.840 495,852 -0.13(-3.27%)
Aug 21, 2023 4.020 4.070 3.890 3.970 290,580 -0.08(-1.98%)
Aug 18, 2023 3.940 4.070 3.920 4.050 382,835 +0.09(+2.27%)
Aug 17, 2023 3.920 4.000 3.870 3.960 297,283 +0.05(+1.28%)
Aug 16, 2023 3.790 3.930 3.785 3.910 263,809 +0.11(+2.89%)
Aug 15, 2023 3.840 3.880 3.730 3.800 193,841 -0.06(-1.55%)
Aug 14, 2023 3.940 3.940 3.850 3.860 211,153 -0.12(-3.02%)
Aug 11, 2023 3.910 4.021 3.900 3.980 354,870 +0.10(+2.58%)
Aug 10, 2023 4.000 4.080 3.780 3.880 516,133 -0.09(-2.27%)
Aug 09, 2023 3.900 4.040 3.860 3.970 475,670 +0.07(+1.79%)
Aug 08, 2023 3.600 3.910 3.600 3.900 679,997 +0.24(+6.56%)
Aug 07, 2023 3.640 3.700 3.480 3.660 434,291 +0.08(+2.23%)
Aug 04, 2023 3.520 3.665 3.520 3.580 201,580 +0.03(+0.85%)
Aug 03, 2023 3.570 3.700 3.510 3.550 386,187 -0.03(-0.84%)
Aug 02, 2023 3.630 3.630 3.520 3.580 293,320 -0.05(-1.38%)
Aug 01, 2023 3.590 3.631 3.500 3.630 268,070 +0.05(+1.40%)
Jul 31, 2023 3.550 3.630 3.520 3.580 283,886 +0.03(+0.85%)
Jul 28, 2023 3.700 3.785 3.540 3.550 289,162 -0.12(-3.27%)
Jul 27, 2023 3.720 3.770 3.650 3.670 413,220 -0.04(-1.08%)
Jul 26, 2023 3.620 3.760 3.620 3.710 301,697 +0.06(+1.64%)
Jul 25, 2023 3.690 3.710 3.590 3.650 302,696 -0.08(-2.14%)
Jul 24, 2023 3.360 3.795 3.320 3.730 974,044 +0.42(+12.69%)
Jul 21, 2023 3.270 3.360 3.255 3.310 412,099 +0.04(+1.22%)
Jul 20, 2023 3.280 3.330 3.195 3.270 353,934 -0.02(-0.61%)
Jul 19, 2023 3.220 3.440 3.195 3.290 910,029 +0.16(+5.11%)
Jul 18, 2023 3.110 3.140 2.930 3.130 873,755 +0.01(+0.48%)
Jul 17, 2023 3.820 3.820 3.020 3.115 2,160,121 -0.72(-18.88%)
Jul 14, 2023 4.090 4.090 3.820 3.840 1,088,226 -0.28(-6.80%)
Jul 13, 2023 4.240 4.240 3.980 4.120 836,662 -0.07(-1.67%)
Jul 12, 2023 3.720 4.297 3.700 4.190 1,284,667 +0.58(+16.07%)
Jul 11, 2023 3.630 3.700 3.560 3.610 384,199 +0.00(+0.00%)
Jul 10, 2023 3.780 3.805 3.600 3.610 277,545 -0.17(-4.50%)
Jul 07, 2023 3.660 3.790 3.660 3.780 754,940 +0.16(+4.42%)
Jul 06, 2023 3.730 3.760 3.600 3.620 257,317 -0.15(-3.98%)
Jul 05, 2023 3.800 3.890 3.750 3.770 313,209 -0.11(-2.84%)
Jul 03, 2023 3.830 3.930 3.825 3.880 97,967 +0.05(+1.31%)
Jun 30, 2023 3.880 3.880 3.830 3.830 279,051 +0.01(+0.26%)
Jun 29, 2023 3.790 3.910 3.740 3.820 350,065 +0.05(+1.33%)
Jun 28, 2023 3.790 3.790 3.665 3.770 280,422 +0.00(+0.00%)
Jun 27, 2023 3.740 3.800 3.700 3.770 292,297 +0.04(+1.07%)
Jun 26, 2023 3.560 3.775 3.560 3.730 334,293 +0.19(+5.37%)
Jun 23, 2023 3.590 3.690 3.540 3.540 536,056 -0.12(-3.28%)
Jun 22, 2023 3.580 3.670 3.550 3.660 371,323 +0.06(+1.67%)
Jun 21, 2023 3.630 3.665 3.550 3.600 282,279 -0.05(-1.37%)
Jun 20, 2023 3.650 3.675 3.560 3.650 256,615 -0.05(-1.35%)
Jun 16, 2023 3.720 3.730 3.640 3.700 757,223 +0.02(+0.54%)
Jun 15, 2023 3.560 3.695 3.550 3.680 415,379 -0.10(-2.65%)
May 08, 2023 3.780 3.820 3.720 3.780 376,038 -0.02(-0.53%)
May 05, 2023 3.750 3.820 3.710 3.800 436,634 +0.11(+2.98%)
May 04, 2023 3.800 3.800 3.690 3.690 447,897 -0.11(-2.89%)
May 03, 2023 3.820 3.830 3.755 3.800 721,855 -0.09(-2.31%)
May 02, 2023 3.780 3.920 3.720 3.890 611,374 +0.02(+0.52%)
May 01, 2023 3.890 3.923 3.815 3.870 379,220 +0.00(+0.00%)
Apr 28, 2023 3.900 3.965 3.820 3.870 750,832 -0.02(-0.51%)
Apr 27, 2023 3.800 3.917 3.800 3.890 488,174 +0.07(+1.83%)
Apr 26, 2023 3.750 3.860 3.750 3.820 477,650 +0.04(+1.06%)
Apr 25, 2023 3.730 3.820 3.720 3.780 418,375 -0.02(-0.53%)
Apr 24, 2023 3.690 3.890 3.650 3.800 544,184 +0.10(+2.70%)
Apr 21, 2023 3.640 3.775 3.625 3.700 465,859 +0.04(+1.09%)
Apr 20, 2023 3.620 3.710 3.590 3.660 667,916 +0.02(+0.55%)
Apr 19, 2023 3.700 3.700 3.610 3.640 343,092 -0.05(-1.36%)
Apr 18, 2023 3.840 3.850 3.680 3.690 532,590 -0.15(-3.91%)
Apr 17, 2023 3.740 3.910 3.711 3.840 823,196 +0.11(+2.95%)
Apr 14, 2023 3.900 3.950 3.700 3.730 1,820,635 -0.10(-2.61%)
Apr 13, 2023 3.660 3.970 3.540 3.830 12,499,198 +1.07(+38.77%)
Apr 12, 2023 2.930 2.945 2.750 2.760 332,910 -0.14(-4.83%)
Apr 11, 2023 2.940 3.010 2.871 2.900 474,693 -0.02(-0.85%)
Apr 10, 2023 2.880 2.965 2.830 2.925 627,520 +0.05(+1.92%)
Apr 06, 2023 2.690 2.880 2.670 2.870 423,266 +0.21(+7.89%)
Apr 05, 2023 2.490 2.690 2.490 2.660 454,788 +0.17(+6.83%)
Apr 04, 2023 2.530 2.560 2.445 2.490 665,126 -0.05(-1.97%)
Apr 03, 2023 2.610 2.645 2.500 2.540 482,414 -0.04(-1.55%)
Mar 31, 2023 2.440 2.620 2.400 2.580 865,692 +0.17(+7.05%)
Mar 30, 2023 2.290 2.450 2.280 2.410 448,661 +0.16(+7.11%)
Mar 29, 2023 2.240 2.285 2.220 2.250 698,983 +0.02(+0.90%)
Mar 28, 2023 2.180 2.270 2.160 2.230 417,386 +0.04(+1.83%)
Mar 27, 2023 2.180 2.210 2.100 2.190 660,885 +0.04(+1.86%)
Mar 24, 2023 2.180 2.180 2.120 2.150 655,790 -0.07(-3.15%)
Mar 23, 2023 2.310 2.328 2.175 2.220 629,657 -0.09(-3.90%)
Mar 22, 2023 2.410 2.455 2.300 2.310 840,668 -0.09(-3.75%)
Mar 21, 2023 2.430 2.480 2.345 2.400 920,413 -0.01(-0.41%)
Mar 20, 2023 2.490 2.510 2.400 2.410 404,451 -0.08(-3.21%)
Mar 17, 2023 2.490 2.520 2.400 2.490 2,110,987 -0.03(-1.19%)
Mar 16, 2023 2.480 2.615 2.430 2.520 756,332 -0.01(-0.40%)
Mar 15, 2023 2.450 2.590 2.395 2.530 634,775 -0.01(-0.39%)
Mar 14, 2023 2.630 2.890 2.495 2.540 428,984 +0.02(+0.79%)
Mar 13, 2023 2.620 2.720 2.480 2.520 890,988 -0.11(-4.18%)
Mar 10, 2023 2.690 2.735 2.600 2.630 888,330 -0.09(-3.31%)
Mar 09, 2023 2.790 2.910 2.700 2.720 622,106 -0.07(-2.51%)
Mar 08, 2023 2.850 2.920 2.730 2.790 682,804 -0.06(-2.28%)
Mar 07, 2023 2.980 3.030 2.850 2.855 611,058 -0.15(-5.15%)
Mar 06, 2023 3.070 3.090 2.960 3.010 804,524 -0.09(-2.90%)
Mar 03, 2023 3.040 3.110 2.980 3.100 582,866 +0.08(+2.65%)
Mar 02, 2023 2.800 3.125 2.800 3.020 1,266,190 +0.14(+4.86%)
Mar 01, 2023 3.010 3.051 2.850 2.880 1,932,822 -0.15(-4.95%)
Feb 28, 2023 3.650 3.825 2.785 3.030 2,294,089 -0.94(-23.68%)
Feb 27, 2023 3.990 4.030 3.890 3.970 387,696 +0.05(+1.28%)
Feb 24, 2023 4.010 4.010 3.850 3.920 272,190 -0.11(-2.73%)
Feb 23, 2023 4.210 4.240 3.950 4.030 346,664 -0.17(-4.05%)
Feb 22, 2023 4.030 4.290 4.030 4.200 467,586 +0.17(+4.22%)
Feb 21, 2023 4.360 4.470 3.991 4.030 386,801 -0.41(-9.23%)
Feb 17, 2023 4.310 4.505 4.310 4.440 468,931 +0.15(+3.50%)
Feb 16, 2023 4.270 4.470 4.180 4.290 352,418 -0.10(-2.28%)
Feb 15, 2023 4.270 4.430 4.240 4.390 147,350 +0.09(+2.09%)
Feb 14, 2023 4.300 4.380 4.185 4.300 258,676 -0.04(-0.92%)
Feb 13, 2023 4.390 4.390 4.240 4.340 196,496 -0.03(-0.69%)
Feb 10, 2023 4.320 4.460 4.250 4.370 418,962 +0.01(+0.23%)
Feb 09, 2023 4.340 4.420 4.200 4.360 578,785 +0.09(+2.11%)
Feb 08, 2023 4.360 4.360 4.220 4.270 237,330 -0.13(-2.95%)
Feb 07, 2023 4.350 4.440 4.300 4.400 210,318 +0.00(+0.00%)
Feb 06, 2023 4.530 4.640 4.305 4.400 184,534 -0.19(-4.14%)
Feb 03, 2023 4.560 4.695 4.485 4.590 299,692 -0.10(-2.13%)
Feb 02, 2023 4.550 4.792 4.550 4.690 268,966 +0.15(+3.30%)
Feb 01, 2023 4.330 4.610 4.300 4.540 362,315 +0.19(+4.37%)
Jan 31, 2023 4.200 4.390 4.198 4.350 306,971 +0.17(+4.07%)
Jan 30, 2023 4.280 4.320 4.170 4.180 176,471 -0.16(-3.69%)
Jan 27, 2023 4.250 4.380 4.150 4.340 213,050 +0.06(+1.40%)
Jan 26, 2023 4.270 4.380 4.210 4.280 185,406 +0.06(+1.42%)
Jan 25, 2023 4.150 4.235 4.075 4.220 132,610 +0.00(+0.00%)
Jan 24, 2023 4.270 4.325 4.200 4.220 127,272 -0.04(-0.94%)
Jan 23, 2023 4.150 4.280 4.120 4.260 225,444 +0.11(+2.65%)
Jan 20, 2023 4.130 4.165 4.020 4.150 152,501 +0.06(+1.47%)
Jan 19, 2023 4.160 4.180 4.070 4.090 153,207 -0.12(-2.85%)
Jan 18, 2023 4.350 4.430 4.200 4.210 140,719 -0.16(-3.66%)
Jan 17, 2023 4.500 4.500 4.320 4.370 132,559 -0.13(-2.89%)
Jan 13, 2023 4.400 4.520 4.395 4.500 208,392 +0.05(+1.12%)
Jan 12, 2023 4.310 4.470 4.230 4.450 291,321 +0.21(+4.95%)
Jan 11, 2023 4.080 4.290 4.070 4.240 231,999 +0.16(+3.92%)
Jan 10, 2023 3.910 4.100 3.900 4.080 334,570 +0.14(+3.55%)
Jan 09, 2023 3.910 4.000 3.900 3.940 291,002 +0.09(+2.34%)
Jan 06, 2023 3.750 3.900 3.730 3.850 239,289 +0.13(+3.49%)
Jan 05, 2023 3.810 3.810 3.700 3.720 220,366 -0.10(-2.62%)
Jan 04, 2023 3.860 3.950 3.790 3.820 241,376 +0.01(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.