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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2009 6.924 7.087 6.915 7.015 733,024 +0.16(+2.30%)
Nov 30, 2009 6.780 6.857 6.703 6.857 434,994 +0.08(+1.20%)
Nov 27, 2009 6.595 6.884 6.577 6.775 288,874 -0.03(-0.40%)
Nov 25, 2009 6.699 6.848 6.658 6.803 394,896 +0.11(+1.62%)
Nov 24, 2009 6.518 6.694 6.500 6.694 509,519 +0.22(+3.34%)
Nov 23, 2009 6.406 6.600 6.406 6.478 224,409 +0.18(+2.79%)
Nov 20, 2009 6.185 6.374 6.185 6.302 344,629 +0.08(+1.23%)
Nov 19, 2009 6.338 6.347 6.180 6.225 355,496 -0.14(-2.27%)
Nov 18, 2009 6.360 6.424 6.257 6.369 275,207 -0.01(-0.14%)
Nov 17, 2009 6.406 6.433 6.342 6.378 218,279 -0.04(-0.56%)
Nov 16, 2009 6.261 6.473 6.261 6.415 274,471 +0.17(+2.75%)
Nov 13, 2009 6.185 6.347 6.117 6.243 336,232 +0.06(+1.02%)
Nov 12, 2009 6.270 6.351 6.166 6.180 257,222 -0.14(-2.14%)
Nov 11, 2009 6.442 6.473 6.234 6.315 656,634 -0.09(-1.41%)
Nov 10, 2009 6.369 6.424 6.351 6.406 285,278 +0.03(+0.50%)
Nov 09, 2009 6.428 6.509 6.324 6.374 505,808 -0.02(-0.28%)
Nov 06, 2009 6.347 6.455 6.320 6.392 376,884 +0.00(+0.07%)
Nov 05, 2009 6.171 6.541 6.171 6.388 488,843 +0.25(+4.12%)
Nov 04, 2009 6.270 6.369 6.130 6.135 347,943 -0.10(-1.59%)
Nov 03, 2009 6.243 6.248 6.117 6.234 466,708 +0.08(+1.25%)
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.