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:

Consolidated Communications Holdings Inc (NQ: CNSL )

4.400 -0.190 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 3.620 3.860 3.620 3.810 420,778 +0.23(+6.42%)
Dec 30, 2022 3.750 3.850 3.580 3.580 812,574 -0.23(-6.04%)
Dec 29, 2022 3.720 3.850 3.680 3.810 571,889 +0.15(+4.10%)
Dec 28, 2022 3.680 3.820 3.640 3.660 1,009,803 +0.00(+0.00%)
Dec 27, 2022 3.800 3.800 3.500 3.660 1,268,777 -0.14(-3.68%)
Dec 23, 2022 3.690 3.830 3.690 3.800 168,675 +0.10(+2.70%)
Dec 22, 2022 3.690 3.850 3.650 3.700 250,451 -0.06(-1.60%)
Dec 21, 2022 3.850 3.940 3.730 3.760 417,858 +0.00(+0.00%)
Dec 20, 2022 3.730 3.840 3.710 3.760 279,055 -0.01(-0.27%)
Dec 19, 2022 3.890 3.975 3.750 3.770 347,641 -0.13(-3.33%)
Dec 16, 2022 3.990 4.000 3.820 3.900 1,594,177 -0.14(-3.47%)
Dec 15, 2022 4.210 4.330 4.015 4.040 274,037 -0.26(-6.05%)
Dec 14, 2022 4.370 4.450 4.250 4.300 305,006 -0.07(-1.60%)
Dec 13, 2022 4.380 4.510 4.252 4.370 517,644 +0.13(+3.07%)
Dec 12, 2022 4.050 4.365 4.050 4.240 450,637 +0.22(+5.47%)
Dec 09, 2022 4.080 4.160 4.010 4.020 261,675 -0.07(-1.71%)
Dec 08, 2022 4.070 4.170 4.000 4.090 339,997 +0.08(+2.00%)
Dec 07, 2022 4.180 4.245 3.996 4.010 327,592 -0.19(-4.52%)
Dec 06, 2022 4.280 4.322 4.140 4.200 364,892 -0.11(-2.55%)
Dec 05, 2022 4.530 4.530 4.250 4.310 248,762 -0.24(-5.27%)
Dec 02, 2022 4.500 4.610 4.440 4.550 225,201 -0.04(-0.87%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.