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 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 6.500 6.700 5.880 6.270 775,711 +0.13(+2.12%)
Apr 29, 2020 6.000 6.240 5.910 6.140 517,118 +0.27(+4.60%)
Apr 28, 2020 5.670 5.980 5.610 5.870 688,853 +0.29(+5.20%)
Apr 27, 2020 5.770 5.770 5.410 5.580 440,234 -0.20(-3.46%)
Apr 24, 2020 5.950 5.980 5.550 5.780 318,500 -0.13(-2.20%)
Apr 23, 2020 5.770 6.210 5.740 5.910 587,814 +0.20(+3.50%)
Apr 22, 2020 5.870 5.960 5.560 5.710 424,661 -0.06(-1.04%)
Apr 21, 2020 5.680 5.930 5.680 5.770 389,055 -0.09(-1.54%)
Apr 20, 2020 5.680 5.910 5.580 5.860 465,495 +0.08(+1.38%)
Apr 17, 2020 5.450 5.900 5.400 5.780 552,000 +0.51(+9.68%)
Apr 16, 2020 5.430 5.470 5.044 5.270 332,635 -0.17(-3.13%)
Apr 15, 2020 5.790 5.790 5.420 5.440 524,799 -0.56(-9.33%)
Apr 14, 2020 5.650 6.090 5.590 6.000 468,776 +0.43(+7.72%)
Apr 13, 2020 5.640 5.720 5.400 5.570 363,344 -0.09(-1.68%)
Apr 09, 2020 5.400 5.700 5.337 5.665 577,500 +0.33(+6.09%)
Apr 08, 2020 5.390 5.500 5.100 5.340 388,912 +0.04(+0.75%)
Apr 07, 2020 4.890 5.360 4.830 5.300 890,505 +0.51(+10.65%)
Apr 06, 2020 4.700 4.870 4.498 4.790 841,064 +0.22(+4.81%)
Apr 03, 2020 4.510 4.690 4.240 4.570 948,600 +0.10(+2.24%)
Apr 02, 2020 4.250 4.800 4.130 4.470 935,025 +0.23(+5.42%)
Apr 01, 2020 4.410 4.470 4.140 4.240 633,557 -0.31(-6.81%)
Mar 31, 2020 4.550 4.815 4.240 4.550 624,007 +0.00(+0.00%)
Mar 30, 2020 4.850 4.890 4.490 4.550 392,715 -0.39(-7.89%)
Mar 27, 2020 5.050 5.070 4.610 4.940 651,300 -0.32(-6.08%)
Mar 26, 2020 4.390 5.325 4.270 5.260 1,124,396 +0.88(+20.09%)
Mar 25, 2020 4.320 4.650 4.190 4.380 736,918 +0.03(+0.69%)
Mar 24, 2020 4.430 4.670 4.040 4.350 737,293 +0.08(+1.87%)
Mar 23, 2020 3.950 4.439 3.470 4.270 919,690 +0.28(+7.02%)
Mar 20, 2020 4.190 4.350 3.660 3.990 1,453,000 -0.19(-4.55%)
Mar 19, 2020 3.920 4.530 3.824 4.180 966,005 +0.20(+5.03%)
Mar 18, 2020 4.100 4.580 3.520 3.980 1,460,525 -0.31(-7.23%)
Mar 17, 2020 4.280 4.540 4.020 4.290 718,790 +0.10(+2.39%)
Mar 16, 2020 4.750 5.000 4.040 4.190 1,347,660 -1.01(-19.42%)
Mar 13, 2020 5.610 5.840 5.100 5.200 957,100 -0.18(-3.35%)
Mar 12, 2020 5.590 5.940 5.200 5.380 835,443 -0.61(-10.18%)
Mar 11, 2020 5.970 6.280 5.800 5.990 920,687 -0.10(-1.64%)
Mar 10, 2020 5.890 6.090 5.590 6.090 695,878 +0.39(+6.84%)
Mar 09, 2020 5.640 5.990 5.500 5.700 716,714 -0.45(-7.32%)
Mar 06, 2020 6.280 6.400 6.006 6.150 647,800 -0.32(-4.95%)
Mar 05, 2020 6.550 6.620 6.385 6.470 634,888 -0.22(-3.29%)
Mar 04, 2020 6.460 6.879 6.380 6.690 549,995 +0.34(+5.35%)
Mar 03, 2020 6.310 6.640 6.140 6.350 850,395 +0.04(+0.63%)
Mar 02, 2020 6.160 6.384 6.010 6.310 664,257 +0.09(+1.45%)
Feb 28, 2020 6.230 6.420 6.060 6.220 1,077,800 -0.23(-3.57%)
Feb 27, 2020 6.930 6.930 6.430 6.450 1,032,172 -0.60(-8.51%)
Feb 26, 2020 7.140 7.250 7.030 7.050 676,706 -0.11(-1.54%)
Feb 25, 2020 7.460 7.460 7.030 7.160 1,011,198 -0.31(-4.15%)
Feb 24, 2020 7.050 7.510 6.850 7.470 1,181,064 +0.17(+2.33%)
Feb 21, 2020 6.840 7.340 6.770 7.300 1,975,000 +0.33(+4.73%)
Feb 20, 2020 5.870 7.500 5.750 6.970 5,049,315 +1.45(+26.27%)
Feb 19, 2020 5.270 5.550 5.230 5.520 892,215 +0.30(+5.75%)
Feb 18, 2020 5.250 5.380 4.930 5.220 748,758 +0.00(+0.00%)
Feb 14, 2020 5.170 5.350 5.150 5.220 407,800 +0.04(+0.77%)
Feb 13, 2020 5.300 5.340 5.135 5.180 291,675 -0.11(-2.08%)
Feb 12, 2020 5.440 5.520 5.280 5.290 505,765 -0.13(-2.40%)
Feb 11, 2020 5.270 5.430 5.210 5.420 561,528 +0.20(+3.83%)
Feb 10, 2020 5.140 5.270 5.110 5.220 385,674 +0.08(+1.56%)
Feb 07, 2020 5.120 5.190 5.020 5.140 493,200 +0.01(+0.19%)
Feb 06, 2020 5.170 5.275 5.066 5.130 622,315 -0.04(-0.77%)
Feb 05, 2020 4.920 5.170 4.920 5.170 534,258 +0.28(+5.73%)
Feb 04, 2020 4.850 5.030 4.826 4.890 431,716 +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.