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 )

4.640 +0.020 (+0.43%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 4.610 4.640 4.610 4.620 227,530 +0.00(+0.00%)
Sep 17, 2024 4.640 4.640 4.610 4.620 376,112 -0.01(-0.22%)
Sep 16, 2024 4.620 4.640 4.600 4.630 435,743 +0.01(+0.22%)
Sep 13, 2024 4.620 4.620 4.600 4.620 194,947 +0.02(+0.43%)
Sep 12, 2024 4.570 4.600 4.570 4.600 268,627 +0.02(+0.44%)
Sep 11, 2024 4.560 4.580 4.560 4.580 317,712 +0.01(+0.22%)
Sep 10, 2024 4.560 4.580 4.560 4.570 268,956 +0.00(+0.00%)
Sep 09, 2024 4.630 4.630 4.560 4.570 475,207 +0.00(+0.00%)
Sep 06, 2024 4.600 4.600 4.570 4.570 661,086 -0.01(-0.22%)
Sep 05, 2024 4.600 4.600 4.580 4.580 336,785 -0.02(-0.43%)
Sep 04, 2024 4.560 4.625 4.560 4.600 713,436 +0.04(+0.88%)
Sep 03, 2024 4.550 4.570 4.550 4.560 216,270 -0.01(-0.22%)
Aug 30, 2024 4.550 4.570 4.550 4.570 217,008 +0.02(+0.44%)
Aug 29, 2024 4.550 4.560 4.550 4.550 146,013 +0.00(+0.00%)
Aug 28, 2024 4.550 4.560 4.550 4.550 145,110 +0.00(+0.00%)
Aug 27, 2024 4.560 4.560 4.550 4.550 101,021 -0.01(-0.22%)
Aug 26, 2024 4.570 4.570 4.520 4.560 461,729 -0.01(-0.22%)
Aug 23, 2024 4.550 4.570 4.530 4.570 498,872 +0.01(+0.22%)
Aug 22, 2024 4.570 4.580 4.550 4.560 358,695 -0.01(-0.22%)
Aug 21, 2024 4.580 4.590 4.570 4.570 259,417 -0.01(-0.22%)
Aug 20, 2024 4.600 4.600 4.570 4.580 342,683 -0.02(-0.43%)
Aug 19, 2024 4.580 4.600 4.570 4.600 332,984 +0.03(+0.66%)
Aug 16, 2024 4.570 4.580 4.560 4.570 340,042 +0.00(+0.00%)
Aug 15, 2024 4.600 4.600 4.570 4.570 252,870 +0.00(+0.00%)
Aug 14, 2024 4.570 4.590 4.570 4.570 269,967 +0.00(+0.00%)
Aug 13, 2024 4.590 4.590 4.570 4.570 241,350 +0.00(+0.00%)
Aug 12, 2024 4.580 4.580 4.570 4.570 320,042 -0.03(-0.65%)
Aug 09, 2024 4.560 4.600 4.550 4.600 293,298 +0.03(+0.66%)
Aug 08, 2024 4.580 4.580 4.540 4.570 278,591 +0.00(+0.00%)
Aug 07, 2024 4.550 4.570 4.540 4.570 357,411 +0.04(+0.88%)
Aug 06, 2024 4.500 4.560 4.470 4.530 508,906 -0.01(-0.22%)
Aug 05, 2024 4.550 4.570 4.520 4.540 1,010,638 -0.03(-0.66%)
Aug 02, 2024 4.580 4.590 4.560 4.570 530,755 -0.03(-0.65%)
Aug 01, 2024 4.610 4.610 4.580 4.600 425,915 +0.00(+0.00%)
Jul 31, 2024 4.610 4.615 4.600 4.600 842,391 -0.02(-0.43%)
Jul 30, 2024 4.600 4.620 4.570 4.620 906,112 +0.03(+0.65%)
Jul 29, 2024 4.570 4.590 4.560 4.590 606,709 +0.01(+0.22%)
Jul 26, 2024 4.550 4.610 4.550 4.580 1,219,063 +0.06(+1.33%)
Jul 25, 2024 4.490 4.520 4.480 4.520 741,785 +0.03(+0.67%)
Jul 24, 2024 4.480 4.490 4.470 4.490 290,867 +0.01(+0.22%)
Jul 23, 2024 4.490 4.500 4.470 4.480 607,613 -0.02(-0.44%)
Jul 22, 2024 4.480 4.500 4.470 4.500 393,240 +0.04(+0.90%)
Jul 19, 2024 4.470 4.480 4.440 4.460 306,880 +0.01(+0.22%)
Jul 18, 2024 4.500 4.520 4.450 4.450 1,563,179 -0.05(-1.11%)
Jul 17, 2024 4.500 4.510 4.470 4.500 815,538 +0.00(+0.00%)
Jul 16, 2024 4.460 4.545 4.450 4.500 814,319 +0.06(+1.35%)
Jul 15, 2024 4.470 4.470 4.440 4.440 493,680 +0.00(+0.00%)
Jul 12, 2024 4.460 4.470 4.430 4.440 813,892 -0.01(-0.22%)
Jul 11, 2024 4.420 4.450 4.410 4.450 462,596 +0.04(+0.91%)
Jul 10, 2024 4.390 4.410 4.390 4.410 167,798 +0.02(+0.46%)
Jul 09, 2024 4.400 4.420 4.390 4.390 215,405 -0.02(-0.45%)
Jul 08, 2024 4.400 4.440 4.400 4.410 229,864 +0.02(+0.46%)
Jul 05, 2024 4.390 4.415 4.390 4.390 720,423 -0.01(-0.23%)
Jul 03, 2024 4.410 4.410 4.390 4.400 65,226 +0.01(+0.23%)
Jul 02, 2024 4.390 4.400 4.380 4.390 466,488 +0.00(+0.00%)
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.