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 (%)
Jul 29, 2011 9.240 9.274 9.121 9.199 332,471 -0.10(-1.04%)
Jul 28, 2011 9.337 9.382 9.271 9.296 257,542 +0.00(+0.00%)
Jul 27, 2011 9.419 9.419 9.250 9.296 332,281 -0.13(-1.35%)
Jul 26, 2011 9.419 9.465 9.368 9.424 282,113 -0.01(-0.11%)
Jul 25, 2011 9.582 9.618 9.421 9.434 312,994 -0.24(-2.48%)
Jul 22, 2011 9.659 9.751 9.628 9.674 137,407 -0.08(-0.84%)
Jul 21, 2011 9.700 9.786 9.664 9.756 142,077 +0.07(+0.74%)
Jul 20, 2011 9.664 9.705 9.565 9.684 251,395 +0.01(+0.11%)
Jul 19, 2011 9.603 9.710 9.547 9.674 309,735 +0.15(+1.55%)
Jul 18, 2011 9.705 9.705 9.424 9.526 548,488 -0.23(-2.41%)
Jul 15, 2011 9.812 9.848 9.725 9.761 273,448 -0.04(-0.42%)
Jul 14, 2011 10.03 10.06 9.783 9.802 345,973 -0.20(-1.99%)
Jul 13, 2011 9.935 10.08 9.934 10.00 438,424 +0.09(+0.86%)
Jul 12, 2011 9.935 10.01 9.890 9.915 545,632 +0.01(+0.05%)
Jul 11, 2011 9.950 10.01 9.910 9.910 373,086 -0.08(-0.80%)
Jul 08, 2011 9.910 10.01 9.885 9.991 334,397 +0.01(+0.10%)
Jul 07, 2011 10.01 10.02 9.960 9.981 371,570 -0.02(-0.20%)
Jul 06, 2011 9.885 10.00 9.850 10.00 403,986 +0.12(+1.22%)
Jul 05, 2011 9.785 9.895 9.750 9.880 456,420 +0.11(+1.08%)
Jul 01, 2011 9.735 9.805 9.710 9.775 593,372 +0.05(+0.46%)
Jun 30, 2011 9.740 9.745 9.665 9.730 381,090 +0.02(+0.21%)
Jun 29, 2011 9.735 9.760 9.655 9.710 283,189 -0.04(-0.36%)
Jun 28, 2011 9.725 9.755 9.685 9.745 342,936 +0.03(+0.26%)
Jun 27, 2011 9.644 9.730 9.575 9.720 374,195 +0.13(+1.36%)
Jun 24, 2011 9.685 9.715 9.550 9.590 582,030 -0.08(-0.83%)
Jun 23, 2011 9.630 9.683 9.520 9.670 240,422 +0.03(+0.31%)
Jun 22, 2011 9.690 9.730 9.625 9.640 314,938 -0.07(-0.67%)
Jun 21, 2011 9.675 9.733 9.640 9.705 359,734 +0.04(+0.36%)
Jun 20, 2011 9.625 9.675 9.525 9.670 388,238 +0.10(+0.99%)
Jun 17, 2011 9.590 9.630 9.540 9.575 657,786 +0.04(+0.37%)
Jun 16, 2011 9.500 9.610 9.485 9.540 403,041 +0.07(+0.69%)
Jun 15, 2011 9.485 9.535 9.445 9.475 451,681 -0.04(-0.42%)
Jun 14, 2011 9.435 9.558 9.400 9.515 284,278 +0.12(+1.28%)
Jun 13, 2011 9.480 9.510 9.385 9.395 366,915 -0.01(-0.11%)
Jun 10, 2011 9.565 9.570 9.395 9.405 307,459 -0.16(-1.67%)
Jun 09, 2011 9.500 9.605 9.460 9.565 387,289 +0.13(+1.38%)
Jun 08, 2011 9.425 9.505 9.391 9.435 326,160 +0.03(+0.32%)
Jun 07, 2011 9.445 9.510 9.355 9.405 364,487 +0.04(+0.43%)
Jun 06, 2011 9.360 9.525 9.320 9.365 442,421 +0.01(+0.11%)
Jun 03, 2011 9.395 9.450 9.355 9.355 382,139 +0.12(+1.25%)
May 24, 2011 9.300 9.305 9.205 9.240 178,413 +0.00(+0.00%)
May 23, 2011 9.270 9.345 9.235 9.240 194,856 -0.15(-1.60%)
May 20, 2011 9.440 9.460 9.330 9.390 184,103 -0.06(-0.58%)
May 19, 2011 9.405 9.480 9.370 9.445 205,357 +0.07(+0.69%)
May 18, 2011 9.380 9.395 9.340 9.380 167,147 +0.05(+0.48%)
May 17, 2011 9.185 9.370 9.185 9.335 183,692 +0.11(+1.19%)
May 16, 2011 9.355 9.395 9.220 9.225 211,027 -0.13(-1.36%)
May 13, 2011 9.465 9.480 9.280 9.352 209,549 -0.12(-1.29%)
May 12, 2011 9.380 9.500 9.315 9.475 216,705 +0.09(+0.96%)
May 11, 2011 9.465 9.475 9.365 9.385 223,220 -0.10(-1.00%)
May 10, 2011 9.325 9.480 9.325 9.480 379,969 +0.16(+1.72%)
May 09, 2011 9.255 9.335 9.205 9.320 279,165 +0.11(+1.14%)
May 06, 2011 9.265 9.335 9.180 9.215 225,166 +0.04(+0.44%)
May 05, 2011 9.210 9.285 9.110 9.175 315,425 +0.05(+0.49%)
May 04, 2011 9.170 9.205 9.110 9.130 197,731 -0.01(-0.11%)
May 03, 2011 9.105 9.185 9.060 9.140 230,109 +0.06(+0.61%)
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.