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 )

4.310 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 5.246 5.309 5.075 5.075 227,803 -0.14(-2.60%)
Apr 29, 2009 5.066 5.255 5.052 5.210 228,831 +0.17(+3.40%)
Apr 28, 2009 4.980 5.183 4.967 5.039 325,378 +0.02(+0.45%)
Apr 27, 2009 5.012 5.138 4.971 5.016 264,702 -0.08(-1.59%)
Apr 24, 2009 5.129 5.206 4.985 5.097 395,548 +0.03(+0.53%)
Apr 23, 2009 5.147 5.210 4.971 5.070 447,450 -0.09(-1.66%)
Apr 22, 2009 5.025 5.300 5.025 5.156 213,626 +0.05(+0.88%)
Apr 21, 2009 4.998 5.201 4.967 5.111 334,509 +0.10(+2.07%)
Apr 20, 2009 5.102 5.179 4.967 5.007 314,800 -0.26(-4.97%)
Apr 17, 2009 5.287 5.300 5.165 5.269 221,558 +0.01(+0.17%)
Apr 16, 2009 5.255 5.336 5.115 5.260 338,832 +0.05(+0.87%)
Apr 15, 2009 5.066 5.242 5.066 5.215 212,837 +0.13(+2.48%)
Apr 14, 2009 5.156 5.156 5.025 5.088 286,021 -0.14(-2.59%)
Apr 13, 2009 5.314 5.314 5.057 5.224 434,914 -0.20(-3.66%)
Apr 09, 2009 5.192 5.427 5.120 5.422 579,717 +0.31(+6.00%)
Apr 08, 2009 5.030 5.115 4.885 5.115 353,386 +0.23(+4.71%)
Apr 07, 2009 5.021 5.174 4.885 4.885 328,083 -0.19(-3.82%)
Apr 06, 2009 5.093 5.152 5.007 5.079 405,013 -0.07(-1.31%)
Apr 03, 2009 4.935 5.147 4.877 5.147 276,803 +0.22(+4.39%)
Apr 02, 2009 4.912 5.016 4.773 4.930 563,051 +0.14(+3.02%)
Apr 01, 2009 4.565 4.854 4.511 4.786 389,105 +0.16(+3.41%)
Mar 31, 2009 4.687 4.773 4.574 4.628 371,471 -0.01(-0.29%)
Mar 30, 2009 4.511 4.669 4.421 4.642 294,549 -0.21(-4.28%)
Mar 26, 2009 4.637 4.849 4.524 4.849 430,507 +0.34(+7.61%)
Mar 25, 2009 4.430 4.606 4.308 4.506 362,732 +0.13(+2.88%)
Mar 24, 2009 4.543 4.845 4.376 4.380 370,030 -0.57(-11.57%)
Mar 23, 2009 4.854 4.953 4.430 4.953 532,740 +0.32(+6.91%)
Mar 20, 2009 4.655 4.813 4.601 4.633 543,130 +0.00(+0.10%)
Mar 19, 2009 4.714 4.714 4.470 4.628 357,899 -0.01(-0.19%)
Mar 18, 2009 4.380 4.637 4.376 4.637 280,330 +0.30(+6.86%)
Mar 17, 2009 4.091 4.344 3.970 4.340 217,204 +0.26(+6.30%)
Mar 16, 2009 4.015 4.191 3.997 4.082 271,946 +0.14(+3.67%)
Mar 13, 2009 4.096 4.146 3.848 3.938 368,675 -0.15(-3.64%)
Mar 12, 2009 3.767 4.091 3.676 4.087 299,105 +0.31(+8.11%)
Mar 11, 2009 3.875 3.947 3.780 3.780 154,541 -0.04(-0.95%)
Mar 10, 2009 3.636 3.830 3.613 3.816 352,849 +0.25(+7.09%)
Mar 09, 2009 3.654 3.726 3.564 3.564 439,266 -0.22(-5.73%)
Mar 06, 2009 3.776 3.852 3.658 3.780 290,869 +0.06(+1.58%)
Mar 05, 2009 3.902 3.970 3.708 3.722 309,703 -0.27(-6.67%)
Mar 04, 2009 3.690 4.042 3.609 3.988 279,616 +0.02(+0.57%)
Mar 02, 2009 4.285 4.380 3.961 3.965 314,853 -0.40(-9.10%)
Feb 27, 2009 4.182 4.452 4.114 4.362 253,094 +0.13(+2.98%)
Feb 26, 2009 4.452 4.574 4.231 4.236 388,749 -0.19(-4.28%)
Feb 25, 2009 4.552 4.655 4.299 4.425 296,480 -0.14(-3.06%)
Feb 24, 2009 4.488 4.610 4.267 4.565 344,029 +0.13(+2.85%)
Feb 23, 2009 4.732 4.858 4.430 4.439 299,712 -0.27(-5.66%)
Feb 20, 2009 4.858 4.873 4.592 4.705 279,743 -0.22(-4.49%)
Feb 19, 2009 4.985 5.066 4.881 4.926 177,237 +0.02(+0.37%)
Feb 18, 2009 5.066 5.066 4.885 4.908 205,273 -0.12(-2.42%)
Feb 17, 2009 5.079 5.192 5.030 5.030 217,519 -0.27(-5.03%)
Feb 13, 2009 5.300 5.413 5.142 5.296 100,519 +0.01(+0.26%)
Feb 12, 2009 5.179 5.359 5.156 5.282 187,275 -0.03(-0.51%)
Feb 11, 2009 5.174 5.318 5.174 5.309 230,906 +0.15(+2.88%)
Feb 10, 2009 5.327 5.436 5.138 5.161 240,126 -0.18(-3.46%)
Feb 09, 2009 5.395 5.427 5.300 5.345 165,807 -0.09(-1.58%)
Feb 06, 2009 5.314 5.467 5.305 5.431 214,105 +0.09(+1.78%)
Feb 05, 2009 5.210 5.404 5.179 5.336 270,692 +0.11(+2.16%)
Feb 04, 2009 5.409 5.449 5.192 5.224 163,291 -0.20(-3.66%)
Feb 03, 2009 5.440 5.440 4.976 5.422 208,195 +0.03(+0.59%)
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.