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 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2006 6.929 7.006 6.812 6.857 140,546 -0.09(-1.36%)
Apr 27, 2006 6.951 7.037 6.744 6.951 89,963 +0.00(+0.03%)
Apr 26, 2006 6.762 7.015 6.758 6.949 164,120 +0.22(+3.32%)
Apr 25, 2006 6.992 7.015 6.726 6.726 203,030 -0.24(-3.50%)
Apr 24, 2006 6.956 7.033 6.658 6.969 198,201 +0.03(+0.39%)
Apr 21, 2006 7.141 7.186 6.911 6.942 106,254 -0.22(-3.09%)
Apr 20, 2006 6.938 7.195 6.938 7.163 198,849 +0.16(+2.25%)
Apr 19, 2006 6.992 7.037 6.924 7.006 155,080 +0.08(+1.11%)
Apr 18, 2006 6.834 6.974 6.789 6.929 224,839 +0.09(+1.39%)
Apr 17, 2006 6.915 6.915 6.793 6.834 197,654 -0.08(-1.17%)
Apr 13, 2006 6.969 7.082 6.911 6.915 142,803 -0.07(-1.03%)
Apr 12, 2006 7.037 7.082 6.929 6.987 220,647 -0.05(-0.71%)
Apr 11, 2006 7.263 7.263 7.001 7.037 424,151 -0.25(-3.47%)
Apr 10, 2006 7.335 7.409 7.285 7.290 369,218 -0.03(-0.37%)
Apr 07, 2006 7.389 7.443 7.308 7.317 243,192 -0.08(-1.10%)
Apr 06, 2006 7.357 7.439 7.330 7.398 187,015 +0.02(+0.24%)
Apr 05, 2006 7.353 7.556 7.294 7.380 319,741 +0.05(+0.68%)
Apr 04, 2006 7.312 7.475 7.308 7.330 309,304 +0.02(+0.31%)
Apr 03, 2006 7.344 7.596 7.263 7.308 385,503 -0.03(-0.43%)
Mar 31, 2006 7.294 7.362 7.218 7.339 320,056 +0.06(+0.87%)
Mar 30, 2006 7.348 7.348 7.136 7.276 240,204 -0.05(-0.74%)
Mar 29, 2006 7.046 7.366 6.924 7.330 742,975 +0.31(+4.43%)
Mar 28, 2006 6.780 7.060 6.780 7.019 457,197 +0.25(+3.73%)
Mar 27, 2006 6.974 6.974 6.527 6.766 249,343 -0.19(-2.72%)
Mar 24, 2006 6.676 6.987 6.613 6.956 482,265 +0.24(+3.56%)
Mar 23, 2006 6.581 6.739 6.524 6.717 220,574 +0.14(+2.06%)
Mar 22, 2006 6.559 6.604 6.478 6.581 447,133 -0.01(-0.14%)
Mar 21, 2006 6.717 6.717 6.514 6.591 391,464 -0.11(-1.68%)
Mar 20, 2006 6.762 6.825 6.663 6.703 212,540 -0.04(-0.54%)
Mar 17, 2006 6.744 6.879 6.694 6.739 561,648 +0.02(+0.27%)
Mar 16, 2006 6.888 6.888 6.568 6.721 306,992 -0.17(-2.49%)
Mar 15, 2006 6.473 6.897 6.270 6.893 657,479 +0.18(+2.62%)
Mar 14, 2006 6.609 6.744 6.473 6.717 185,698 +0.09(+1.29%)
Mar 13, 2006 6.712 6.809 6.609 6.631 111,909 -0.01(-0.20%)
Mar 10, 2006 6.536 6.739 6.474 6.645 118,099 +0.09(+1.38%)
Mar 09, 2006 6.721 6.721 6.518 6.554 151,145 -0.15(-2.29%)
Mar 08, 2006 6.654 6.834 6.433 6.708 487,617 +0.02(+0.34%)
Mar 07, 2006 6.591 6.726 6.509 6.685 249,483 +0.09(+1.44%)
Mar 06, 2006 6.604 6.635 6.496 6.591 168,241 +0.00(+0.07%)
Mar 03, 2006 6.663 6.757 6.586 6.586 180,123 -0.07(-1.02%)
Mar 02, 2006 6.676 6.766 6.523 6.654 495,874 -0.02(-0.27%)
Mar 01, 2006 6.451 6.699 6.424 6.672 1,075,563 +0.25(+3.86%)
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%)
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.