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 (%)
Jul 31, 2023 3.550 3.630 3.520 3.580 283,886 +0.03(+0.85%)
Jul 28, 2023 3.700 3.785 3.540 3.550 289,162 -0.12(-3.27%)
Jul 27, 2023 3.720 3.770 3.650 3.670 413,220 -0.04(-1.08%)
Jul 26, 2023 3.620 3.760 3.620 3.710 301,697 +0.06(+1.64%)
Jul 25, 2023 3.690 3.710 3.590 3.650 302,696 -0.08(-2.14%)
Jul 24, 2023 3.360 3.795 3.320 3.730 974,044 +0.42(+12.69%)
Jul 21, 2023 3.270 3.360 3.255 3.310 412,099 +0.04(+1.22%)
Jul 20, 2023 3.280 3.330 3.195 3.270 353,934 -0.02(-0.61%)
Jul 19, 2023 3.220 3.440 3.195 3.290 910,029 +0.16(+5.11%)
Jul 18, 2023 3.110 3.140 2.930 3.130 873,755 +0.01(+0.48%)
Jul 17, 2023 3.820 3.820 3.020 3.115 2,160,121 -0.72(-18.88%)
Jul 14, 2023 4.090 4.090 3.820 3.840 1,088,226 -0.28(-6.80%)
Jul 13, 2023 4.240 4.240 3.980 4.120 836,662 -0.07(-1.67%)
Jul 12, 2023 3.720 4.297 3.700 4.190 1,284,667 +0.58(+16.07%)
Jul 11, 2023 3.630 3.700 3.560 3.610 384,199 +0.00(+0.00%)
Jul 10, 2023 3.780 3.805 3.600 3.610 277,545 -0.17(-4.50%)
Jul 07, 2023 3.660 3.790 3.660 3.780 754,940 +0.16(+4.42%)
Jul 06, 2023 3.730 3.760 3.600 3.620 257,317 -0.15(-3.98%)
Jul 05, 2023 3.800 3.890 3.750 3.770 313,209 -0.11(-2.84%)
Jul 03, 2023 3.830 3.930 3.825 3.880 97,967 +0.05(+1.31%)
Jun 30, 2023 3.880 3.880 3.830 3.830 279,051 +0.01(+0.26%)
Jun 29, 2023 3.790 3.910 3.740 3.820 350,065 +0.05(+1.33%)
Jun 28, 2023 3.790 3.790 3.665 3.770 280,422 +0.00(+0.00%)
Jun 27, 2023 3.740 3.800 3.700 3.770 292,297 +0.04(+1.07%)
Jun 26, 2023 3.560 3.775 3.560 3.730 334,293 +0.19(+5.37%)
Jun 23, 2023 3.590 3.690 3.540 3.540 536,056 -0.12(-3.28%)
Jun 22, 2023 3.580 3.670 3.550 3.660 371,323 +0.06(+1.67%)
Jun 21, 2023 3.630 3.665 3.550 3.600 282,279 -0.05(-1.37%)
Jun 20, 2023 3.650 3.675 3.560 3.650 256,615 -0.05(-1.35%)
Jun 16, 2023 3.720 3.730 3.640 3.700 757,223 +0.02(+0.54%)
Jun 15, 2023 3.560 3.695 3.550 3.680 415,379 -0.10(-2.65%)
May 08, 2023 3.780 3.820 3.720 3.780 376,038 -0.02(-0.53%)
May 05, 2023 3.750 3.820 3.710 3.800 436,634 +0.11(+2.98%)
May 04, 2023 3.800 3.800 3.690 3.690 447,897 -0.11(-2.89%)
May 03, 2023 3.820 3.830 3.755 3.800 721,855 -0.09(-2.31%)
May 02, 2023 3.780 3.920 3.720 3.890 611,374 +0.02(+0.52%)
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.