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, May 1, 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 (%)
Feb 28, 2006 6.613 6.649 6.369 6.424 318,759 -0.19(-2.86%)
Feb 27, 2006 6.496 6.631 6.406 6.613 344,543 +0.18(+2.88%)
Feb 24, 2006 6.397 6.428 6.360 6.428 296,761 +0.08(+1.21%)
Feb 23, 2006 6.360 6.473 6.329 6.351 319,533 +0.00(+0.07%)
Feb 22, 2006 6.329 6.360 6.288 6.347 369,438 +0.06(+0.89%)
Feb 21, 2006 6.293 6.338 6.266 6.291 636,840 +0.03(+0.55%)
Feb 17, 2006 6.347 6.360 6.225 6.257 412,996 -0.06(-0.93%)
Feb 16, 2006 6.338 6.338 6.279 6.315 336,735 +0.02(+0.36%)
Feb 15, 2006 6.369 6.369 6.248 6.293 478,135 -0.08(-1.20%)
Feb 14, 2006 6.428 6.451 6.329 6.369 597,658 -0.06(-0.91%)
Feb 13, 2006 6.388 6.473 6.374 6.428 779,153 +0.07(+1.06%)
Feb 10, 2006 6.252 6.428 6.198 6.360 563,485 +0.14(+2.17%)
Feb 09, 2006 6.180 6.302 6.153 6.225 530,783 +0.08(+1.32%)
Feb 08, 2006 6.000 6.157 5.982 6.144 524,214 +0.16(+2.71%)
Feb 07, 2006 5.914 5.986 5.864 5.982 633,630 +0.12(+2.00%)
Feb 06, 2006 5.895 5.950 5.842 5.864 630,329 +0.03(+0.54%)
Feb 03, 2006 5.824 5.864 5.751 5.833 930,634 -0.03(-0.54%)
Feb 02, 2006 5.819 5.864 5.797 5.864 455,309 +0.07(+1.17%)
Feb 01, 2006 5.684 5.816 5.684 5.797 447,687 +0.08(+1.42%)
Jan 31, 2006 5.783 5.783 5.684 5.715 329,759 -0.05(-0.94%)
Jan 30, 2006 5.815 5.815 5.765 5.770 396,798 -0.01(-0.23%)
Jan 27, 2006 5.774 5.833 5.774 5.783 713,201 -0.01(-0.23%)
Jan 26, 2006 5.828 5.828 5.783 5.797 466,005 +0.01(+0.16%)
Jan 25, 2006 5.815 5.819 5.760 5.788 522,851 +0.01(+0.16%)
Jan 24, 2006 5.833 5.842 5.729 5.779 510,845 -0.03(-0.54%)
Jan 23, 2006 5.855 5.864 5.797 5.810 753,334 -0.05(-0.77%)
Jan 20, 2006 5.783 5.869 5.783 5.855 1,701,288 +0.05(+0.85%)
Jan 19, 2006 5.797 5.837 5.747 5.806 1,750,245 +0.03(+0.55%)
Jan 18, 2006 5.706 5.837 5.706 5.774 571,927 +0.01(+0.16%)
Jan 17, 2006 5.833 5.837 5.693 5.765 388,383 -0.02(-0.31%)
Jan 13, 2006 5.801 5.801 5.729 5.783 380,118 +0.05(+0.87%)
Jan 12, 2006 5.697 5.770 5.639 5.733 456,887 +0.11(+2.01%)
Jan 11, 2006 5.810 5.810 5.598 5.621 488,155 -0.21(-3.64%)
Jan 10, 2006 5.837 5.864 5.819 5.833 559,626 -0.00(-0.08%)
Jan 09, 2006 5.914 5.941 5.797 5.837 440,726 +0.02(+0.31%)
Jan 06, 2006 5.864 5.864 5.797 5.819 268,262 -0.00(-0.08%)
Jan 05, 2006 5.864 5.882 5.810 5.824 320,894 -0.04(-0.69%)
Jan 04, 2006 5.882 5.891 5.837 5.864 303,301 +0.00(+0.00%)
Jan 03, 2006 5.833 5.887 5.810 5.864 1,382,099 +0.00(+0.08%)
Dec 30, 2005 5.774 5.869 5.720 5.860 255,426 +0.05(+0.85%)
Dec 29, 2005 5.864 5.878 5.810 5.810 161,433 -0.01(-0.23%)
Dec 28, 2005 5.887 5.887 5.774 5.824 111,506 -0.01(-0.23%)
Dec 27, 2005 5.864 5.864 5.837 5.837 125,915 -0.02(-0.31%)
Dec 23, 2005 5.864 5.864 5.815 5.855 279,512 +0.00(+0.08%)
Dec 22, 2005 5.742 5.864 5.742 5.851 110,502 -0.01(-0.15%)
Dec 21, 2005 5.837 5.864 5.810 5.860 171,435 +0.05(+0.85%)
Dec 20, 2005 5.801 5.864 5.783 5.810 178,886 +0.00(+0.08%)
Dec 19, 2005 5.864 5.864 5.788 5.806 76,480 -0.03(-0.46%)
Dec 16, 2005 5.909 5.909 5.792 5.833 594,587 -0.01(-0.23%)
Dec 15, 2005 5.819 5.873 5.756 5.846 145,645 -0.02(-0.31%)
Dec 14, 2005 5.900 5.900 5.751 5.864 132,976 +0.00(+0.00%)
Dec 13, 2005 5.900 5.900 5.797 5.864 554,844 +0.00(+0.00%)
Dec 12, 2005 5.896 5.896 5.819 5.864 125,359 +0.03(+0.46%)
Dec 09, 2005 5.860 5.882 5.819 5.837 107,396 -0.02(-0.31%)
Dec 08, 2005 5.896 5.896 5.788 5.855 671,990 +0.02(+0.31%)
Dec 07, 2005 5.797 5.851 5.774 5.837 158,811 +0.01(+0.15%)
Dec 06, 2005 5.900 5.900 5.779 5.828 113,654 -0.02(-0.39%)
Dec 05, 2005 5.900 5.900 5.783 5.851 154,523 +0.01(+0.23%)
Dec 02, 2005 5.968 5.968 5.819 5.837 143,277 -0.06(-1.07%)
Dec 01, 2005 5.936 5.936 5.860 5.900 307,677 +0.02(+0.38%)
Nov 30, 2005 5.914 5.932 5.855 5.878 394,679 +0.05(+0.77%)
Nov 29, 2005 5.779 5.896 5.779 5.833 456,659 +0.01(+0.15%)
Nov 28, 2005 5.909 5.959 5.792 5.824 456,419 -0.05(-0.77%)
Nov 25, 2005 5.963 5.963 5.828 5.869 93,328 -0.04(-0.61%)
Nov 23, 2005 5.927 5.927 5.851 5.905 145,015 -0.00(-0.08%)
Nov 22, 2005 5.864 5.923 5.824 5.909 567,289 +0.05(+0.77%)
Nov 21, 2005 5.941 5.941 5.810 5.864 277,672 +0.01(+0.15%)
Nov 18, 2005 5.954 5.954 5.779 5.855 463,034 -0.04(-0.69%)
Nov 17, 2005 5.977 5.977 5.760 5.896 346,815 +0.08(+1.44%)
Nov 16, 2005 5.842 5.891 5.724 5.812 268,448 +0.01(+0.12%)
Nov 15, 2005 5.882 5.891 5.756 5.806 520,829 -0.01(-0.16%)
Nov 14, 2005 5.864 5.873 5.724 5.815 341,539 -0.02(-0.39%)
Nov 11, 2005 5.679 5.878 5.594 5.837 421,742 +0.25(+4.44%)
Nov 10, 2005 5.512 5.639 5.481 5.589 770,625 +0.12(+2.23%)
Nov 09, 2005 5.521 5.774 5.386 5.467 624,317 +0.06(+1.04%)
Nov 08, 2005 5.503 5.530 5.237 5.411 623,244 -0.09(-1.68%)
Nov 07, 2005 5.729 5.797 5.472 5.503 1,433,571 -0.27(-4.69%)
Nov 04, 2005 5.973 5.973 5.724 5.774 637,354 -0.16(-2.66%)
Nov 03, 2005 6.000 6.013 5.873 5.932 212,894 -0.02(-0.38%)
Nov 02, 2005 5.936 5.977 5.864 5.954 195,801 +0.04(+0.61%)
Nov 01, 2005 6.040 6.049 5.819 5.918 216,182 -0.06(-1.06%)
Oct 31, 2005 5.923 5.982 5.751 5.982 213,486 +0.11(+1.84%)
Oct 28, 2005 5.968 5.982 5.783 5.873 252,055 +0.00(+0.00%)
Oct 27, 2005 5.864 5.963 5.864 5.873 206,302 -0.07(-1.21%)
Oct 26, 2005 5.887 5.968 5.855 5.945 134,911 +0.04(+0.61%)
Oct 25, 2005 5.864 5.932 5.824 5.909 201,855 +0.02(+0.38%)
Oct 24, 2005 5.828 5.887 5.747 5.887 151,938 +0.09(+1.48%)
Oct 21, 2005 5.788 5.873 5.639 5.801 270,166 +0.04(+0.70%)
Oct 20, 2005 5.697 5.801 5.652 5.760 212,584 +0.00(+0.08%)
Oct 19, 2005 5.751 5.873 5.422 5.756 585,933 -0.05(-0.78%)
Oct 18, 2005 5.909 5.959 5.774 5.801 273,287 -0.14(-2.35%)
Oct 17, 2005 5.927 5.977 5.864 5.941 210,232 -0.00(-0.08%)
Oct 14, 2005 5.819 5.991 5.819 5.945 111,100 +0.09(+1.46%)
Oct 13, 2005 6.000 6.045 5.819 5.860 314,549 -0.09(-1.59%)
Oct 12, 2005 6.180 6.180 5.905 5.954 287,457 -0.35(-5.51%)
Oct 11, 2005 6.369 6.369 6.230 6.302 631,540 +0.00(+0.07%)
Oct 10, 2005 6.360 6.360 6.275 6.297 433,143 -0.03(-0.43%)
Oct 07, 2005 6.360 6.369 6.284 6.324 243,489 -0.02(-0.28%)
Oct 06, 2005 6.383 6.487 6.293 6.342 276,593 -0.02(-0.35%)
Oct 05, 2005 6.410 6.654 6.320 6.365 359,934 -0.01(-0.21%)
Oct 04, 2005 6.311 6.378 6.266 6.378 322,042 +0.08(+1.29%)
Oct 03, 2005 6.180 6.388 6.157 6.297 410,529 +0.16(+2.65%)
Sep 30, 2005 6.248 6.315 6.112 6.135 2,173,864 -0.09(-1.52%)
Sep 29, 2005 6.207 6.252 6.135 6.230 390,236 +0.02(+0.29%)
Sep 28, 2005 6.085 6.252 6.027 6.212 434,324 +0.06(+0.95%)
Sep 27, 2005 6.063 6.216 6.022 6.153 299,670 +0.10(+1.72%)
Sep 26, 2005 5.914 6.225 5.914 6.049 380,039 +0.09(+1.59%)
Sep 23, 2005 5.954 6.045 5.918 5.954 346,910 +0.00(+0.00%)
Sep 22, 2005 5.954 6.130 5.932 5.954 786,061 -0.11(-1.79%)
Sep 21, 2005 6.090 6.135 6.025 6.063 173,182 -0.09(-1.39%)
Sep 20, 2005 6.180 6.266 6.067 6.148 197,273 +0.01(+0.15%)
Sep 19, 2005 6.045 6.198 6.045 6.139 297,063 +0.05(+0.74%)
Sep 16, 2005 6.063 6.207 6.049 6.094 287,289 +0.00(+0.00%)
Sep 15, 2005 6.112 6.130 6.040 6.094 365,044 +0.02(+0.30%)
Sep 14, 2005 6.126 6.135 6.049 6.076 375,973 -0.05(-0.81%)
Sep 13, 2005 6.090 6.189 6.045 6.126 529,555 +0.03(+0.52%)
Sep 12, 2005 6.112 6.293 6.058 6.094 747,098 -0.08(-1.24%)
Sep 09, 2005 6.135 6.194 6.040 6.171 659,811 +0.15(+2.55%)
Sep 08, 2005 6.103 6.324 5.927 6.018 535,312 -0.10(-1.62%)
Sep 07, 2005 6.288 6.293 6.117 6.117 362,238 -0.11(-1.74%)
Sep 06, 2005 6.112 6.360 6.112 6.225 436,581 +0.01(+0.22%)
Sep 02, 2005 6.207 6.315 6.112 6.212 267,269 -0.06(-1.01%)
Sep 01, 2005 6.112 6.383 6.112 6.275 484,427 +0.05(+0.80%)
Aug 31, 2005 6.166 6.455 6.112 6.225 363,111 +0.02(+0.36%)
Aug 30, 2005 6.288 6.288 6.112 6.203 423,098 -0.09(-1.36%)
Aug 29, 2005 6.090 6.369 6.085 6.288 366,084 -0.00(-0.07%)
Aug 26, 2005 6.338 6.338 6.153 6.293 249,658 -0.02(-0.36%)
Aug 25, 2005 6.270 6.333 6.225 6.315 322,676 +0.00(+0.00%)
Aug 24, 2005 6.176 6.428 6.176 6.315 582,738 +0.11(+1.82%)
Aug 23, 2005 6.045 6.275 6.045 6.203 461,059 +0.09(+1.55%)
Aug 22, 2005 6.221 6.324 6.013 6.108 995,547 -0.22(-3.49%)
Aug 19, 2005 6.374 6.514 6.261 6.329 374,867 -0.19(-2.91%)
Aug 18, 2005 6.424 6.527 6.356 6.518 141,907 -0.01(-0.14%)
Aug 17, 2005 6.559 6.559 6.356 6.527 188,607 -0.01(-0.21%)
Aug 16, 2005 6.397 6.586 6.383 6.541 211,527 +0.05(+0.83%)
Aug 15, 2005 6.541 6.541 6.388 6.487 100,519 -0.05(-0.69%)
Aug 12, 2005 6.356 6.532 6.356 6.532 140,116 +0.11(+1.69%)
Aug 11, 2005 6.586 6.586 6.369 6.424 260,703 -0.12(-1.79%)
Aug 10, 2005 6.406 6.581 6.401 6.541 296,079 +0.00(+0.07%)
Aug 09, 2005 6.536 6.563 6.383 6.536 368,968 -0.09(-1.36%)
Aug 08, 2005 6.356 6.627 6.356 6.627 444,690 +0.13(+2.01%)
Aug 05, 2005 6.541 6.586 6.424 6.496 338,376 -0.06(-0.96%)
Aug 04, 2005 6.261 6.609 6.135 6.559 879,425 +0.13(+2.04%)
Aug 03, 2005 6.541 6.667 6.266 6.428 564,822 -0.16(-2.40%)
Aug 02, 2005 6.541 6.654 6.451 6.586 448,270 +0.05(+0.69%)
Aug 01, 2005 6.541 6.654 6.451 6.541 144,042 -0.05(-0.82%)
Jul 29, 2005 6.667 6.667 6.365 6.595 368,615 -0.07(-1.08%)
Jul 28, 2005 6.807 6.807 6.428 6.667 399,890 -0.14(-2.12%)
Jul 27, 2005 6.654 6.969 6.586 6.812 2,342,995 +0.16(+2.44%)
Jul 26, 2005 6.315 6.654 6.315 6.649 1,253,955 +0.29(+4.61%)
Jul 25, 2005 6.270 6.491 6.157 6.356 1,925,391 +0.14(+2.18%)
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.