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 )

4.350 +0.030 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 28, 2012 9.621 9.663 9.505 9.560 340,664 -0.09(-0.92%)
Sep 27, 2012 9.749 9.749 9.638 9.649 258,733 -0.12(-1.20%)
Sep 26, 2012 9.794 9.880 9.733 9.766 242,293 -0.01(-0.11%)
Sep 25, 2012 9.872 9.961 9.772 9.777 378,961 -0.04(-0.40%)
Sep 24, 2012 9.838 10.000 9.733 9.816 373,707 -0.08(-0.79%)
Sep 21, 2012 9.766 10.01 9.749 9.894 1,167,050 +0.23(+2.36%)
Sep 20, 2012 9.538 9.733 9.510 9.666 289,155 +0.11(+1.11%)
Sep 19, 2012 9.555 9.582 9.494 9.560 258,255 +0.01(+0.06%)
Sep 18, 2012 9.438 9.605 9.438 9.555 242,151 +0.07(+0.76%)
Sep 17, 2012 9.416 9.482 9.371 9.482 266,625 +0.03(+0.35%)
Sep 14, 2012 9.499 9.505 9.393 9.449 355,097 +0.01(+0.06%)
Sep 13, 2012 9.471 9.621 9.416 9.443 343,197 -0.04(-0.41%)
Sep 12, 2012 9.338 9.505 9.338 9.482 216,998 +0.14(+1.49%)
Sep 11, 2012 9.438 9.449 9.310 9.343 325,921 -0.11(-1.18%)
Sep 10, 2012 9.327 9.499 9.316 9.455 383,088 +0.10(+1.07%)
Sep 07, 2012 9.321 9.388 9.271 9.354 366,499 +0.08(+0.90%)
Sep 06, 2012 9.232 9.349 9.126 9.271 346,783 +0.07(+0.79%)
Sep 05, 2012 9.099 9.243 9.076 9.199 404,177 +0.12(+1.35%)
Sep 04, 2012 9.015 9.104 8.943 9.076 376,174 +0.02(+0.25%)
Aug 31, 2012 9.115 9.143 9.021 9.054 362,656 +0.01(+0.06%)
Aug 30, 2012 9.082 9.088 8.999 9.049 182,025 -0.06(-0.67%)
Aug 29, 2012 9.060 9.177 8.982 9.110 219,907 +0.01(+0.06%)
Aug 27, 2012 9.076 9.121 8.976 9.104 277,803 +0.08(+0.92%)
Aug 24, 2012 8.754 9.053 8.754 9.021 346,901 +0.21(+2.40%)
Aug 23, 2012 8.843 8.893 8.754 8.809 319,738 -0.07(-0.75%)
Aug 22, 2012 8.954 8.965 8.815 8.876 420,157 -0.11(-1.18%)
Aug 21, 2012 9.093 9.121 8.976 8.982 324,505 -0.07(-0.80%)
Aug 20, 2012 9.054 9.121 9.015 9.054 248,279 -0.04(-0.49%)
Aug 17, 2012 9.054 9.121 9.010 9.099 325,057 +0.00(+0.00%)
Aug 16, 2012 8.965 9.104 8.887 9.099 233,830 +0.15(+1.68%)
Aug 15, 2012 8.865 8.951 8.854 8.948 342,262 +0.06(+0.69%)
Aug 14, 2012 8.943 8.954 8.871 8.887 326,612 -0.06(-0.62%)
Aug 13, 2012 8.960 9.032 8.898 8.943 196,807 -0.06(-0.68%)
Aug 10, 2012 9.115 9.115 8.993 9.004 197,153 -0.11(-1.22%)
Aug 09, 2012 8.965 9.121 8.926 9.115 372,932 +0.14(+1.55%)
Aug 08, 2012 8.926 9.037 8.818 8.976 345,384 +0.01(+0.12%)
Aug 07, 2012 8.999 9.054 8.904 8.965 460,090 -0.04(-0.43%)
Aug 06, 2012 8.965 9.143 8.943 9.004 453,324 +0.06(+0.68%)
Aug 03, 2012 9.065 9.115 8.898 8.943 404,650 -0.04(-0.50%)
Aug 02, 2012 8.876 9.004 8.759 8.987 548,809 +0.30(+3.46%)
Aug 01, 2012 8.893 8.893 8.687 8.687 571,923 -0.13(-1.51%)
Jul 31, 2012 8.737 8.898 8.720 8.821 498,151 +0.08(+0.95%)
Jul 30, 2012 8.720 8.815 8.676 8.737 367,144 +0.00(+0.00%)
Jul 27, 2012 8.587 8.748 8.504 8.737 366,630 +0.18(+2.15%)
Jul 26, 2012 8.554 8.643 8.454 8.554 399,232 +0.09(+1.12%)
Jul 25, 2012 8.587 8.634 8.448 8.459 293,060 -0.10(-1.17%)
Jul 24, 2012 8.759 8.782 8.537 8.559 395,983 -0.17(-1.91%)
Jul 23, 2012 8.604 8.743 8.448 8.726 590,362 +0.00(+0.00%)
Jul 20, 2012 8.843 8.893 8.726 8.726 516,393 -0.16(-1.81%)
Jul 19, 2012 8.960 9.037 8.843 8.887 409,438 -0.07(-0.81%)
Jul 18, 2012 8.932 9.032 8.737 8.960 678,676 -0.02(-0.19%)
Jul 17, 2012 9.015 9.210 8.654 8.976 1,359,474 -0.14(-1.53%)
Jul 16, 2012 9.505 9.538 9.088 9.115 844,838 -0.44(-4.60%)
Jul 13, 2012 9.316 9.705 9.316 9.555 744,725 +0.26(+2.75%)
Jul 12, 2012 9.243 9.321 9.171 9.299 658,725 -0.04(-0.42%)
Jul 11, 2012 9.099 9.405 8.676 9.338 1,220,090 -0.02(-0.19%)
Jul 10, 2012 9.448 9.492 9.280 9.356 827,171 -0.02(-0.23%)
Jul 09, 2012 9.149 9.405 9.046 9.378 959,457 +0.33(+3.67%)
Jul 06, 2012 8.780 9.155 8.780 9.046 1,091,540 +0.18(+2.09%)
Jul 05, 2012 8.725 8.910 8.698 8.861 1,036,807 +0.18(+2.07%)
Jul 03, 2012 8.970 9.130 8.519 8.682 1,229,762 +0.35(+4.24%)
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.