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 )

4.320 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2020 6.370 6.890 6.370 6.770 435,368 +0.38(+5.95%)
Jun 29, 2020 6.190 6.400 6.140 6.390 334,420 +0.31(+5.10%)
Jun 26, 2020 6.150 6.210 5.940 6.080 859,700 -0.13(-2.09%)
Jun 25, 2020 6.030 6.230 5.880 6.210 443,203 +0.12(+2.05%)
Jun 24, 2020 6.130 6.239 5.880 6.085 517,129 -0.17(-2.72%)
Jun 23, 2020 6.230 6.410 6.130 6.255 421,968 +0.10(+1.71%)
Jun 22, 2020 6.040 6.210 5.920 6.150 326,104 +0.09(+1.49%)
Jun 19, 2020 6.300 6.390 6.020 6.060 1,012,000 -0.18(-2.88%)
Jun 18, 2020 6.280 6.400 6.040 6.240 322,180 -0.10(-1.58%)
Jun 17, 2020 6.650 6.700 6.260 6.340 344,783 -0.31(-4.66%)
Jun 16, 2020 6.540 6.800 6.414 6.650 401,107 +0.36(+5.72%)
Jun 15, 2020 6.180 6.430 6.060 6.290 299,301 -0.04(-0.63%)
Jun 12, 2020 6.700 6.820 6.210 6.330 525,700 -0.20(-3.06%)
Jun 11, 2020 6.440 6.680 6.270 6.530 510,363 -0.21(-3.12%)
Jun 10, 2020 6.920 6.970 6.580 6.740 422,923 -0.23(-3.30%)
Jun 09, 2020 6.840 7.040 6.690 6.970 324,611 -0.03(-0.43%)
Jun 08, 2020 6.970 7.255 6.860 7.000 981,388 +0.16(+2.34%)
Jun 05, 2020 7.020 7.020 6.640 6.840 683,600 +0.06(+0.88%)
Jun 04, 2020 6.380 6.910 6.231 6.780 389,595 +0.31(+4.79%)
Jun 03, 2020 6.770 6.970 6.450 6.470 390,930 -0.20(-3.00%)
Jun 02, 2020 6.600 6.760 6.510 6.670 351,660 +0.13(+1.99%)
Jun 01, 2020 6.100 6.630 6.060 6.540 494,800 +0.48(+7.92%)
May 29, 2020 6.420 6.420 5.900 6.060 685,700 -0.41(-6.26%)
May 28, 2020 6.800 7.040 6.420 6.465 980,140 -0.21(-3.22%)
May 27, 2020 5.870 6.750 5.670 6.680 1,306,586 +0.94(+16.38%)
May 26, 2020 5.900 5.910 5.710 5.740 377,144 +0.08(+1.41%)
May 22, 2020 5.670 5.705 5.510 5.660 251,500 +0.03(+0.53%)
May 21, 2020 5.580 5.750 5.510 5.630 381,935 +0.11(+1.99%)
May 20, 2020 5.340 5.540 5.260 5.520 348,718 +0.28(+5.34%)
May 19, 2020 5.390 5.460 5.205 5.240 257,921 -0.21(-3.85%)
May 18, 2020 5.320 5.620 5.320 5.450 492,183 +0.30(+5.83%)
May 15, 2020 5.120 5.220 5.065 5.150 272,400 -0.02(-0.39%)
May 14, 2020 5.100 5.260 4.990 5.170 368,629 -0.05(-0.96%)
May 13, 2020 5.290 5.310 5.100 5.220 497,725 -0.13(-2.43%)
May 12, 2020 5.540 5.740 5.320 5.350 425,673 -0.18(-3.25%)
May 11, 2020 5.590 5.700 5.450 5.530 412,722 -0.13(-2.30%)
May 08, 2020 5.730 5.980 5.580 5.660 491,700 -0.04(-0.70%)
May 07, 2020 5.500 5.800 5.380 5.700 406,709 +0.30(+5.56%)
May 06, 2020 5.430 5.570 5.190 5.400 403,078 -0.04(-0.74%)
May 05, 2020 5.270 5.540 5.260 5.440 535,488 +0.29(+5.53%)
May 04, 2020 5.580 5.600 5.070 5.155 692,787 -0.50(-8.92%)
May 01, 2020 6.070 6.390 5.570 5.660 674,200 -0.61(-9.73%)
Apr 30, 2020 6.500 6.700 5.880 6.270 775,711 +0.13(+2.12%)
Apr 29, 2020 6.000 6.240 5.910 6.140 517,118 +0.27(+4.60%)
Apr 28, 2020 5.670 5.980 5.610 5.870 688,853 +0.29(+5.20%)
Apr 27, 2020 5.770 5.770 5.410 5.580 440,234 -0.20(-3.46%)
Apr 24, 2020 5.950 5.980 5.550 5.780 318,500 -0.13(-2.20%)
Apr 23, 2020 5.770 6.210 5.740 5.910 587,814 +0.20(+3.50%)
Apr 22, 2020 5.870 5.960 5.560 5.710 424,661 -0.06(-1.04%)
Apr 21, 2020 5.680 5.930 5.680 5.770 389,055 -0.09(-1.54%)
Apr 20, 2020 5.680 5.910 5.580 5.860 465,495 +0.08(+1.38%)
Apr 17, 2020 5.450 5.900 5.400 5.780 552,000 +0.51(+9.68%)
Apr 16, 2020 5.430 5.470 5.044 5.270 332,635 -0.17(-3.13%)
Apr 15, 2020 5.790 5.790 5.420 5.440 524,799 -0.56(-9.33%)
Apr 14, 2020 5.650 6.090 5.590 6.000 468,776 +0.43(+7.72%)
Apr 13, 2020 5.640 5.720 5.400 5.570 363,344 -0.09(-1.68%)
Apr 09, 2020 5.400 5.700 5.337 5.665 577,500 +0.33(+6.09%)
Apr 08, 2020 5.390 5.500 5.100 5.340 388,912 +0.04(+0.75%)
Apr 07, 2020 4.890 5.360 4.830 5.300 890,505 +0.51(+10.65%)
Apr 06, 2020 4.700 4.870 4.498 4.790 841,064 +0.22(+4.81%)
Apr 03, 2020 4.510 4.690 4.240 4.570 948,600 +0.10(+2.24%)
Apr 02, 2020 4.250 4.800 4.130 4.470 935,025 +0.23(+5.42%)
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.