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 )

4.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 26, 2010 7.624 7.664 7.518 7.596 438,532 -0.02(-0.30%)
Feb 25, 2010 7.578 7.619 7.524 7.619 190,451 -0.02(-0.24%)
Feb 24, 2010 7.642 7.700 7.574 7.637 278,067 +0.02(+0.24%)
Feb 23, 2010 7.556 7.627 7.533 7.619 413,650 +0.07(+0.96%)
Feb 22, 2010 7.434 7.563 7.425 7.547 279,353 +0.11(+1.52%)
Feb 19, 2010 7.511 7.522 7.434 7.434 296,781 -0.08(-1.02%)
Feb 18, 2010 7.421 7.547 7.407 7.511 351,493 +0.06(+0.85%)
Feb 17, 2010 7.425 7.470 7.366 7.448 440,664 +0.02(+0.30%)
Feb 16, 2010 7.421 7.461 7.366 7.425 408,534 +0.00(+0.00%)
Feb 12, 2010 7.448 7.425 7.425 7.425 359,125 -0.06(-0.78%)
Feb 11, 2010 7.389 7.488 7.312 7.484 212,225 +0.06(+0.85%)
Feb 10, 2010 7.412 7.423 7.317 7.421 145,199 -0.01(-0.18%)
Feb 09, 2010 7.425 7.443 7.353 7.434 285,484 +0.09(+1.29%)
Feb 08, 2010 7.402 7.461 7.285 7.339 291,131 -0.09(-1.21%)
Feb 05, 2010 7.466 7.479 7.222 7.430 343,869 -0.06(-0.78%)
Feb 04, 2010 7.605 7.646 7.421 7.488 313,616 -0.15(-2.01%)
Feb 03, 2010 7.601 7.687 7.574 7.642 275,056 +0.04(+0.47%)
Feb 02, 2010 7.637 7.709 7.556 7.605 301,878 -0.01(-0.18%)
Feb 01, 2010 7.799 7.817 7.592 7.619 268,789 -0.11(-1.40%)
Jan 29, 2010 7.651 7.837 7.642 7.727 543,565 +0.24(+3.25%)
Jan 28, 2010 7.524 7.534 7.290 7.484 330,513 -0.05(-0.66%)
Jan 27, 2010 7.357 7.556 7.240 7.533 370,389 +0.16(+2.20%)
Jan 26, 2010 7.488 7.502 7.294 7.371 517,382 -0.17(-2.27%)
Jan 25, 2010 7.524 7.583 7.443 7.542 287,943 +0.05(+0.66%)
Jan 22, 2010 7.448 7.678 7.448 7.493 319,679 -0.09(-1.19%)
Jan 21, 2010 7.718 7.759 7.506 7.583 576,511 -0.11(-1.47%)
Jan 20, 2010 7.727 7.766 7.569 7.696 405,364 -0.13(-1.67%)
Jan 19, 2010 7.790 7.858 7.678 7.827 387,848 +0.09(+1.23%)
Jan 15, 2010 7.867 7.732 7.732 7.732 739,754 -0.09(-1.21%)
Jan 14, 2010 7.858 7.998 7.768 7.827 295,708 -0.06(-0.80%)
Jan 13, 2010 7.723 7.939 7.673 7.890 534,913 -0.24(-3.00%)
Jan 12, 2010 8.232 8.273 8.102 8.133 407,004 -0.14(-1.64%)
Jan 11, 2010 8.232 8.309 8.210 8.269 445,650 +0.07(+0.83%)
Jan 08, 2010 8.228 8.278 8.183 8.201 299,011 -0.03(-0.38%)
Jan 07, 2010 8.196 8.255 8.147 8.232 275,396 +0.05(+0.66%)
Jan 06, 2010 8.260 8.449 8.156 8.178 589,269 -0.09(-1.04%)
Jan 05, 2010 8.079 8.431 8.061 8.264 897,306 +0.19(+2.35%)
Jan 04, 2010 7.939 8.084 7.908 8.075 504,744 +0.19(+2.40%)
Dec 31, 2009 7.890 7.885 7.885 7.885 414,324 +0.01(+0.17%)
Dec 30, 2009 7.768 7.876 7.700 7.872 412,814 +0.10(+1.28%)
Dec 29, 2009 7.732 7.822 7.714 7.772 364,822 +0.03(+0.41%)
Dec 28, 2009 7.574 7.750 7.574 7.741 570,703 +0.17(+2.26%)
Dec 24, 2009 7.624 7.673 7.565 7.569 346,396 -0.07(-0.89%)
Dec 23, 2009 7.605 7.651 7.443 7.637 383,288 +0.06(+0.77%)
Dec 22, 2009 7.353 7.605 7.344 7.578 544,248 +0.24(+3.26%)
Dec 21, 2009 7.218 7.344 7.199 7.339 462,850 +0.14(+2.01%)
Dec 18, 2009 7.213 7.213 7.069 7.195 853,942 +0.05(+0.69%)
Dec 17, 2009 7.073 7.181 6.997 7.145 547,582 +0.05(+0.70%)
Dec 16, 2009 7.132 7.199 7.051 7.096 352,583 +0.00(+0.00%)
Dec 15, 2009 7.231 7.231 7.055 7.096 449,583 -0.12(-1.63%)
Dec 14, 2009 7.263 7.338 7.181 7.213 362,065 -0.04(-0.56%)
Dec 11, 2009 7.150 7.308 7.096 7.254 777,819 +0.16(+2.29%)
Dec 10, 2009 7.209 7.272 7.024 7.091 468,809 -0.11(-1.57%)
Dec 09, 2009 7.353 7.392 7.141 7.204 356,117 -0.13(-1.78%)
Dec 08, 2009 7.186 7.353 7.051 7.335 558,258 +0.13(+1.75%)
Dec 07, 2009 7.245 7.362 7.127 7.209 919,279 -0.06(-0.81%)
Dec 04, 2009 7.218 7.344 7.163 7.267 448,742 +0.16(+2.29%)
Dec 03, 2009 7.145 7.267 7.096 7.105 334,024 -0.02(-0.25%)
Dec 02, 2009 7.046 7.177 7.019 7.123 268,535 +0.11(+1.54%)
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.