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 )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 7.540 7.720 7.260 7.400 505,291 -0.13(-1.73%)
Oct 28, 2021 8.160 8.199 7.470 7.530 456,701 -0.16(-2.08%)
Oct 27, 2021 8.000 7.960 7.643 7.690 298,496 -0.33(-4.11%)
Oct 26, 2021 7.910 8.020 277,311 +0.07(+0.88%)
Oct 25, 2021 7.860 7.950 374,762 +0.04(+0.51%)
Oct 22, 2021 8.150 8.180 7.890 7.910 248,611 -0.25(-3.06%)
Oct 21, 2021 8.250 8.390 8.150 8.160 325,730 +0.00(+0.00%)
Oct 20, 2021 8.350 8.480 8.100 8.160 364,140 -0.26(-3.09%)
Oct 19, 2021 8.970 9.090 8.100 8.420 967,235 -0.91(-9.75%)
Oct 18, 2021 9.440 9.500 9.300 9.330 255,226 -0.13(-1.37%)
Oct 15, 2021 9.600 9.660 9.440 9.460 283,476 +0.06(+0.64%)
Oct 14, 2021 9.410 9.580 9.350 9.400 200,078 +0.05(+0.53%)
Oct 13, 2021 9.330 9.430 9.280 9.350 172,023 +0.05(+0.54%)
Oct 12, 2021 9.080 9.350 8.950 9.300 303,408 +0.17(+1.86%)
Oct 11, 2021 9.350 9.366 9.120 9.130 152,061 -0.24(-2.56%)
Oct 08, 2021 9.570 9.570 9.360 9.370 188,952 -0.21(-2.19%)
Oct 07, 2021 9.410 9.590 9.390 9.580 214,983 +0.19(+2.02%)
Oct 06, 2021 9.400 9.590 9.061 9.390 253,925 -0.13(-1.37%)
Oct 05, 2021 9.700 9.700 9.520 9.520 441,645 +0.00(+0.00%)
Oct 04, 2021 9.180 9.630 9.160 9.520 386,098 +0.37(+4.04%)
Oct 01, 2021 9.210 9.450 9.140 9.150 438,840 -0.04(-0.44%)
Sep 30, 2021 9.300 9.310 9.020 9.190 191,750 -0.12(-1.29%)
Sep 29, 2021 9.310 9.470 9.087 9.310 285,596 +0.05(+0.54%)
Sep 28, 2021 9.220 9.460 9.130 9.260 427,283 +0.03(+0.33%)
Sep 27, 2021 9.120 9.335 9.080 9.230 292,977 +0.19(+2.10%)
Sep 24, 2021 9.010 9.240 8.940 9.040 339,340 +0.00(+0.00%)
Sep 23, 2021 8.930 9.170 8.790 9.040 320,763 +0.21(+2.38%)
Sep 22, 2021 8.790 8.980 8.750 8.830 172,510 +0.06(+0.68%)
Sep 21, 2021 9.060 9.080 8.730 8.770 210,338 -0.23(-2.56%)
Sep 20, 2021 9.170 9.200 8.860 9.000 337,271 -0.22(-2.39%)
Sep 17, 2021 8.890 9.260 8.820 9.220 1,235,126 +0.34(+3.83%)
Sep 16, 2021 8.840 8.920 8.570 8.880 403,667 +0.05(+0.57%)
Sep 15, 2021 9.140 9.150 8.650 8.830 437,335 -0.32(-3.50%)
Sep 14, 2021 9.350 9.350 9.100 9.150 355,437 -0.17(-1.82%)
Sep 13, 2021 9.090 9.350 8.960 9.320 318,121 +0.29(+3.21%)
Sep 10, 2021 9.150 9.200 8.670 9.030 423,676 -0.08(-0.88%)
Sep 09, 2021 9.350 9.350 9.110 9.110 321,204 -0.22(-2.36%)
Sep 08, 2021 9.560 9.555 9.220 9.330 299,393 -0.02(-0.21%)
Sep 07, 2021 9.100 9.370 9.000 9.350 441,350 +0.22(+2.41%)
Sep 03, 2021 9.420 9.470 9.060 9.130 435,469 -0.32(-3.39%)
Sep 02, 2021 9.200 9.515 9.200 9.450 307,242 +0.23(+2.49%)
Sep 01, 2021 9.310 9.370 9.180 9.220 230,572 -0.05(-0.54%)
Aug 31, 2021 9.270 9.465 9.200 9.270 537,726 -0.03(-0.32%)
Aug 30, 2021 9.310 9.340 9.130 9.300 257,493 -0.01(-0.11%)
Aug 27, 2021 9.290 9.390 9.250 9.310 470,519 +0.03(+0.32%)
Aug 26, 2021 9.340 9.470 9.280 9.280 477,035 -0.11(-1.17%)
Aug 25, 2021 9.310 9.470 9.290 9.390 285,642 +0.10(+1.08%)
Aug 24, 2021 9.310 9.380 9.250 9.290 243,389 +0.01(+0.11%)
Aug 23, 2021 9.430 9.540 9.250 9.280 459,978 -0.06(-0.64%)
Aug 20, 2021 8.950 9.430 8.920 9.340 426,304 +0.32(+3.55%)
Aug 19, 2021 8.860 9.100 8.850 9.020 589,087 +0.08(+0.89%)
Aug 18, 2021 8.910 9.120 8.910 8.940 370,630 +0.00(+0.00%)
Aug 17, 2021 8.780 9.010 8.750 8.940 348,329 +0.05(+0.56%)
Aug 16, 2021 8.940 9.030 8.830 8.890 245,773 -0.11(-1.22%)
Aug 13, 2021 8.970 9.120 8.920 9.000 175,609 +0.02(+0.22%)
Aug 12, 2021 9.110 9.145 8.955 8.980 346,546 -0.12(-1.32%)
Aug 11, 2021 9.250 9.250 8.890 9.100 352,345 +0.10(+1.11%)
Aug 10, 2021 8.780 9.030 8.780 9.000 377,006 +0.17(+1.93%)
Aug 09, 2021 8.575 8.865 8.520 8.830 266,823 +0.22(+2.56%)
Aug 06, 2021 8.230 8.780 8.230 8.610 293,767 +0.23(+2.74%)
Aug 05, 2021 8.420 8.640 8.310 8.380 434,646 +0.02(+0.24%)
Aug 04, 2021 8.480 8.530 8.210 8.360 346,596 -0.19(-2.22%)
Aug 03, 2021 8.020 8.570 7.950 8.550 535,821 +0.61(+7.68%)
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.