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 )

4.280 -0.010 (-0.23%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 9, 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 (%)
Aug 29, 2008 6.956 6.956 6.694 6.816 248,836 -0.16(-2.26%)
Aug 28, 2008 6.875 6.985 6.798 6.974 248,450 +0.09(+1.31%)
Aug 27, 2008 6.843 6.897 6.789 6.884 259,650 +0.04(+0.53%)
Aug 26, 2008 6.739 6.902 6.694 6.848 215,171 +0.09(+1.34%)
Aug 25, 2008 6.875 6.902 6.721 6.757 222,531 -0.13(-1.90%)
Aug 22, 2008 6.766 6.906 6.748 6.888 161,899 +0.17(+2.55%)
Aug 21, 2008 6.816 6.861 6.699 6.717 245,819 -0.15(-2.23%)
Aug 20, 2008 6.793 6.902 6.726 6.870 207,310 +0.12(+1.80%)
Aug 19, 2008 6.807 6.821 6.681 6.748 207,867 -0.10(-1.45%)
Aug 18, 2008 6.852 6.924 6.690 6.848 214,406 -0.00(-0.07%)
Aug 15, 2008 6.951 6.951 6.658 6.852 492,225 -0.02(-0.26%)
Aug 14, 2008 6.789 6.947 6.676 6.870 432,061 +0.05(+0.73%)
Aug 13, 2008 6.762 6.843 6.654 6.821 518,473 -0.13(-1.82%)
Aug 12, 2008 6.721 6.992 6.649 6.947 951,259 +0.28(+4.12%)
Aug 11, 2008 6.911 6.911 6.577 6.672 891,263 -0.25(-3.65%)
Aug 08, 2008 6.469 6.942 6.424 6.924 705,808 +0.48(+7.49%)
Aug 07, 2008 6.230 6.536 6.189 6.442 1,029,734 +0.28(+4.46%)
Aug 06, 2008 6.157 6.185 6.112 6.166 271,000 -0.02(-0.29%)
Aug 05, 2008 6.225 6.243 6.139 6.185 448,122 -0.03(-0.51%)
Aug 04, 2008 6.315 6.320 6.203 6.216 227,091 -0.09(-1.43%)
Aug 01, 2008 6.324 6.382 6.275 6.306 225,905 +0.01(+0.14%)
Jul 31, 2008 6.252 6.406 6.248 6.297 238,018 -0.01(-0.21%)
Jul 30, 2008 6.243 6.424 6.243 6.311 228,545 +0.02(+0.36%)
Jul 29, 2008 6.288 6.406 6.248 6.288 226,111 +0.07(+1.16%)
Jul 28, 2008 6.288 6.306 6.203 6.216 150,083 -0.12(-1.85%)
Jul 25, 2008 6.333 6.406 6.212 6.333 190,329 +0.04(+0.65%)
Jul 24, 2008 6.293 6.392 6.270 6.293 318,056 -0.00(-0.07%)
Jul 23, 2008 6.261 6.419 6.157 6.297 275,034 +0.01(+0.22%)
Jul 22, 2008 6.216 6.306 6.076 6.284 280,643 +0.05(+0.80%)
Jul 21, 2008 6.072 6.392 6.072 6.234 316,043 -0.17(-2.68%)
Jul 18, 2008 6.157 6.428 5.954 6.406 445,641 +0.24(+3.95%)
Jul 17, 2008 6.126 6.176 5.914 6.162 305,376 -0.00(-0.07%)
Jul 16, 2008 6.067 6.180 6.013 6.166 307,016 +0.03(+0.44%)
Jul 15, 2008 6.000 6.311 5.991 6.139 483,970 +0.06(+0.96%)
Jul 14, 2008 6.203 6.248 6.004 6.081 620,347 -0.22(-3.44%)
Jul 11, 2008 6.234 6.297 6.031 6.297 389,023 -0.11(-1.69%)
Jul 10, 2008 6.243 6.456 6.225 6.406 424,617 +0.09(+1.43%)
Jul 09, 2008 6.428 6.428 6.315 6.315 401,078 -0.09(-1.34%)
Jul 08, 2008 6.194 6.406 6.126 6.401 690,665 +0.13(+2.01%)
Jul 07, 2008 6.333 6.342 6.117 6.275 962,172 -0.12(-1.90%)
Jul 04, 2008 6.572 6.609 6.392 6.397 228,395 +0.00(+0.00%)
Jul 03, 2008 6.572 6.609 6.392 6.397 228,395 -0.23(-3.54%)
Jul 02, 2008 6.649 6.748 6.536 6.631 401,207 -0.01(-0.14%)
Jul 01, 2008 6.613 6.712 6.446 6.640 362,774 -0.08(-1.14%)
Jun 30, 2008 6.622 6.897 6.591 6.717 302,306 +0.09(+1.29%)
Jun 27, 2008 6.888 6.888 6.628 6.631 1,020,304 -0.30(-4.30%)
Jun 26, 2008 6.969 7.055 6.866 6.929 230,485 -0.15(-2.10%)
Jun 25, 2008 6.960 7.186 6.951 7.078 276,925 +0.17(+2.48%)
Jun 24, 2008 6.852 7.046 6.803 6.906 303,447 -0.02(-0.26%)
Jun 23, 2008 6.942 7.046 6.866 6.924 191,329 -0.00(-0.07%)
Jun 20, 2008 7.060 7.114 6.884 6.929 433,766 -0.16(-2.23%)
Jun 19, 2008 6.839 7.163 6.816 7.087 338,070 +0.25(+3.63%)
Jun 18, 2008 6.969 6.983 6.803 6.839 216,676 -0.14(-2.07%)
Jun 17, 2008 6.992 7.209 6.884 6.983 434,400 +0.00(+0.00%)
Jun 16, 2008 6.843 7.006 6.771 6.983 264,797 +0.14(+1.98%)
Jun 13, 2008 6.748 6.848 6.685 6.848 263,230 +0.18(+2.64%)
Jun 12, 2008 6.717 6.857 6.667 6.672 275,074 +0.03(+0.41%)
Jun 11, 2008 6.793 6.848 6.645 6.645 269,973 -0.15(-2.26%)
Jun 10, 2008 6.839 6.884 6.771 6.798 332,118 -0.12(-1.76%)
Jun 09, 2008 6.933 7.028 6.893 6.920 397,505 -0.01(-0.13%)
Jun 06, 2008 6.942 7.001 6.812 6.929 366,478 -0.03(-0.39%)
Jun 05, 2008 6.812 7.010 6.789 6.956 481,175 +0.14(+2.05%)
Jun 04, 2008 6.933 7.042 6.789 6.816 448,492 -0.15(-2.20%)
Jun 03, 2008 6.920 6.992 6.735 6.969 438,831 +0.06(+0.91%)
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.