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 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 9.270 9.465 9.200 9.270 537,726 -0.03(-0.32%)
Aug 30, 2021 9.310 9.340 9.130 9.300 257,493 -0.01(-0.11%)
Aug 27, 2021 9.290 9.390 9.250 9.310 470,519 +0.03(+0.32%)
Aug 26, 2021 9.340 9.470 9.280 9.280 477,035 -0.11(-1.17%)
Aug 25, 2021 9.310 9.470 9.290 9.390 285,642 +0.10(+1.08%)
Aug 24, 2021 9.310 9.380 9.250 9.290 243,389 +0.01(+0.11%)
Aug 23, 2021 9.430 9.540 9.250 9.280 459,978 -0.06(-0.64%)
Aug 20, 2021 8.950 9.430 8.920 9.340 426,304 +0.32(+3.55%)
Aug 19, 2021 8.860 9.100 8.850 9.020 589,087 +0.08(+0.89%)
Aug 18, 2021 8.910 9.120 8.910 8.940 370,630 +0.00(+0.00%)
Aug 17, 2021 8.780 9.010 8.750 8.940 348,329 +0.05(+0.56%)
Aug 16, 2021 8.940 9.030 8.830 8.890 245,773 -0.11(-1.22%)
Aug 13, 2021 8.970 9.120 8.920 9.000 175,609 +0.02(+0.22%)
Aug 12, 2021 9.110 9.145 8.955 8.980 346,546 -0.12(-1.32%)
Aug 11, 2021 9.250 9.250 8.890 9.100 352,345 +0.10(+1.11%)
Aug 10, 2021 8.780 9.030 8.780 9.000 377,006 +0.17(+1.93%)
Aug 09, 2021 8.575 8.865 8.520 8.830 266,823 +0.22(+2.56%)
Aug 06, 2021 8.230 8.780 8.230 8.610 293,767 +0.23(+2.74%)
Aug 05, 2021 8.420 8.640 8.310 8.380 434,646 +0.02(+0.24%)
Aug 04, 2021 8.480 8.530 8.210 8.360 346,596 -0.19(-2.22%)
Aug 03, 2021 8.020 8.570 7.950 8.550 535,821 +0.61(+7.68%)
Aug 02, 2021 7.870 8.120 7.800 7.940 566,654 +0.25(+3.25%)
Jul 30, 2021 7.870 8.020 7.490 7.690 603,853 -0.19(-2.41%)
Jul 29, 2021 8.660 8.660 7.640 7.880 842,747 -0.99(-11.16%)
Jul 28, 2021 8.860 8.960 8.785 8.870 295,642 +0.01(+0.11%)
Jul 27, 2021 8.920 9.000 8.820 8.860 275,311 -0.09(-1.01%)
Jul 26, 2021 8.810 8.960 8.810 8.950 214,224 +0.21(+2.40%)
Jul 23, 2021 8.700 8.760 8.570 8.740 188,239 +0.07(+0.81%)
Jul 22, 2021 8.780 8.790 8.550 8.670 221,718 -0.14(-1.59%)
Jul 21, 2021 8.820 9.030 8.775 8.810 273,946 +0.02(+0.23%)
Jul 20, 2021 8.610 8.960 8.580 8.790 339,613 +0.25(+2.93%)
Jul 19, 2021 8.550 8.670 8.400 8.540 330,290 -0.05(-0.58%)
Jul 16, 2021 8.690 8.765 8.555 8.590 259,938 -0.01(-0.12%)
Jul 15, 2021 8.280 8.630 8.240 8.600 374,704 +0.05(+0.58%)
Jul 14, 2021 8.600 8.810 8.520 8.550 459,893 -0.06(-0.70%)
Jul 13, 2021 8.680 8.750 8.605 8.610 358,226 -0.13(-1.49%)
Jul 12, 2021 8.710 8.803 8.690 8.740 315,648 +0.00(+0.00%)
Jul 09, 2021 8.600 8.780 8.590 8.740 211,280 +0.21(+2.46%)
Jul 08, 2021 8.650 8.790 8.460 8.530 344,558 -0.11(-1.27%)
Jul 07, 2021 8.720 8.850 8.600 8.640 431,570 -0.09(-1.03%)
Jul 06, 2021 8.850 8.870 8.720 8.730 355,500 -0.15(-1.69%)
Jul 02, 2021 8.900 8.950 8.770 8.880 431,717 +0.00(+0.00%)
Jul 01, 2021 8.850 9.024 8.840 8.880 320,522 +0.09(+1.02%)
Jun 30, 2021 8.670 8.890 8.650 8.790 426,471 +0.09(+1.03%)
Jun 29, 2021 8.760 8.840 8.675 8.700 265,158 +0.00(+0.00%)
Jun 28, 2021 8.850 8.900 8.560 8.700 332,636 -0.14(-1.58%)
Jun 25, 2021 8.900 9.030 8.810 8.840 1,213,632 -0.07(-0.79%)
Jun 24, 2021 8.800 8.950 8.750 8.910 314,856 +0.12(+1.37%)
Jun 23, 2021 8.880 8.980 8.740 8.790 323,938 -0.10(-1.12%)
Jun 22, 2021 9.080 9.140 8.870 8.890 372,736 -0.15(-1.66%)
Jun 21, 2021 8.880 9.070 8.810 9.040 323,330 +0.25(+2.84%)
Jun 18, 2021 8.760 9.040 8.750 8.790 1,988,724 -0.04(-0.45%)
Jun 17, 2021 8.600 8.850 8.600 8.830 426,893 +0.20(+2.32%)
Jun 16, 2021 8.730 8.730 8.600 8.630 430,488 -0.11(-1.26%)
Jun 15, 2021 8.430 8.770 8.430 8.740 358,864 +0.33(+3.92%)
Jun 14, 2021 8.290 8.520 8.290 8.410 410,399 +0.12(+1.45%)
Jun 11, 2021 8.230 8.330 8.170 8.290 289,659 +0.05(+0.61%)
Jun 10, 2021 8.260 8.340 8.180 8.240 239,099 +0.05(+0.61%)
Jun 09, 2021 8.020 8.248 7.870 8.190 544,773 +0.09(+1.11%)
Jun 08, 2021 8.030 8.170 7.860 8.100 476,551 +0.02(+0.25%)
Jun 07, 2021 8.370 8.491 8.060 8.080 540,459 -0.31(-3.69%)
Jun 04, 2021 9.200 9.335 8.290 8.390 500,947 -0.83(-9.00%)
Jun 03, 2021 9.250 9.410 8.775 9.220 820,923 -0.40(-4.16%)
Jun 02, 2021 9.680 9.690 9.390 9.620 764,359 +0.03(+0.31%)
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.