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

- Apartments

Recent Quotes

My Watchlist

Indicators

Consolidated Communications Holdings Inc (NQ: CNSL )

4.240 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.960	4.040	3.881	3.950	297,266	+0.01(+0.25%)
Aug 30, 2023	3.970	3.990	3.920	3.940	193,259	-0.03(-0.76%)
Aug 29, 2023	3.920	4.010	3.870	3.970	332,132	+0.06(+1.53%)
Aug 28, 2023	3.760	3.935	3.750	3.910	220,971	+0.13(+3.44%)
Aug 25, 2023	3.830	3.870	3.780	3.780	178,140	-0.06(-1.56%)
Aug 24, 2023	3.860	3.940	3.815	3.840	282,019	-0.07(-1.79%)
Aug 23, 2023	3.870	3.940	3.810	3.910	199,843	+0.07(+1.82%)
Aug 22, 2023	3.990	4.010	3.790	3.840	495,852	-0.13(-3.27%)
Aug 21, 2023	4.020	4.070	3.890	3.970	290,580	-0.08(-1.98%)
Aug 18, 2023	3.940	4.070	3.920	4.050	382,835	+0.09(+2.27%)
Aug 17, 2023	3.920	4.000	3.870	3.960	297,283	+0.05(+1.28%)
Aug 16, 2023	3.790	3.930	3.785	3.910	263,809	+0.11(+2.89%)
Aug 15, 2023	3.840	3.880	3.730	3.800	193,841	-0.06(-1.55%)
Aug 14, 2023	3.940	3.940	3.850	3.860	211,153	-0.12(-3.02%)
Aug 11, 2023	3.910	4.021	3.900	3.980	354,870	+0.10(+2.58%)
Aug 10, 2023	4.000	4.080	3.780	3.880	516,133	-0.09(-2.27%)
Aug 09, 2023	3.900	4.040	3.860	3.970	475,670	+0.07(+1.79%)
Aug 08, 2023	3.600	3.910	3.600	3.900	679,997	+0.24(+6.56%)
Aug 07, 2023	3.640	3.700	3.480	3.660	434,291	+0.08(+2.23%)
Aug 04, 2023	3.520	3.665	3.520	3.580	201,580	+0.03(+0.85%)
Aug 03, 2023	3.570	3.700	3.510	3.550	386,187	-0.03(-0.84%)
Aug 02, 2023	3.630	3.630	3.520	3.580	293,320	-0.05(-1.38%)
Aug 01, 2023	3.590	3.631	3.500	3.630	268,070	+0.05(+1.40%)
Jul 31, 2023	3.550	3.630	3.520	3.580	283,886	+0.03(+0.85%)
Jul 28, 2023	3.700	3.785	3.540	3.550	289,162	-0.12(-3.27%)
Jul 27, 2023	3.720	3.770	3.650	3.670	413,220	-0.04(-1.08%)
Jul 26, 2023	3.620	3.760	3.620	3.710	301,697	+0.06(+1.64%)
Jul 25, 2023	3.690	3.710	3.590	3.650	302,696	-0.08(-2.14%)
Jul 24, 2023	3.360	3.795	3.320	3.730	974,044	+0.42(+12.69%)
Jul 21, 2023	3.270	3.360	3.255	3.310	412,099	+0.04(+1.22%)
Jul 20, 2023	3.280	3.330	3.195	3.270	353,934	-0.02(-0.61%)
Jul 19, 2023	3.220	3.440	3.195	3.290	910,029	+0.16(+5.11%)
Jul 18, 2023	3.110	3.140	2.930	3.130	873,755	+0.01(+0.48%)
Jul 17, 2023	3.820	3.820	3.020	3.115	2,160,121	-0.72(-18.88%)
Jul 14, 2023	4.090	4.090	3.820	3.840	1,088,226	-0.28(-6.80%)
Jul 13, 2023	4.240	4.240	3.980	4.120	836,662	-0.07(-1.67%)
Jul 12, 2023	3.720	4.297	3.700	4.190	1,284,667	+0.58(+16.07%)
Jul 11, 2023	3.630	3.700	3.560	3.610	384,199	+0.00(+0.00%)
Jul 10, 2023	3.780	3.805	3.600	3.610	277,545	-0.17(-4.50%)
Jul 07, 2023	3.660	3.790	3.660	3.780	754,940	+0.16(+4.42%)
Jul 06, 2023	3.730	3.760	3.600	3.620	257,317	-0.15(-3.98%)
Jul 05, 2023	3.800	3.890	3.750	3.770	313,209	-0.11(-2.84%)
Jul 03, 2023	3.830	3.930	3.825	3.880	97,967	+0.05(+1.31%)
Jun 30, 2023	3.880	3.880	3.830	3.830	279,051	+0.01(+0.26%)
Jun 29, 2023	3.790	3.910	3.740	3.820	350,065	+0.05(+1.33%)
Jun 28, 2023	3.790	3.790	3.665	3.770	280,422	+0.00(+0.00%)
Jun 27, 2023	3.740	3.800	3.700	3.770	292,297	+0.04(+1.07%)
Jun 26, 2023	3.560	3.775	3.560	3.730	334,293	+0.19(+5.37%)
Jun 23, 2023	3.590	3.690	3.540	3.540	536,056	-0.12(-3.28%)
Jun 22, 2023	3.580	3.670	3.550	3.660	371,323	+0.06(+1.67%)
Jun 21, 2023	3.630	3.665	3.550	3.600	282,279	-0.05(-1.37%)
Jun 20, 2023	3.650	3.675	3.560	3.650	256,615	-0.05(-1.35%)
Jun 16, 2023	3.720	3.730	3.640	3.700	757,223	+0.02(+0.54%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Consolidated Communications Holdings Inc (NQ: CNSL )

Historical Prices