Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.310 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2013 10.83 10.99 10.78 10.96 0 +0.15(+1.43%)
Apr 29, 2013 10.77 10.87 10.76 10.81 204,472 +0.05(+0.50%)
Apr 26, 2013 10.77 10.80 10.73 10.76 268,937 -0.04(-0.39%)
Apr 25, 2013 10.59 10.86 10.59 10.80 398,124 +0.20(+1.85%)
Apr 24, 2013 10.63 10.63 10.43 10.60 335,179 +0.11(+1.02%)
Apr 23, 2013 10.35 10.49 10.33 10.49 206,289 +0.21(+2.02%)
Apr 22, 2013 10.25 10.31 10.09 10.29 264,242 +0.08(+0.82%)
Apr 19, 2013 10.07 10.23 10.03 10.20 197,737 +0.13(+1.30%)
Apr 18, 2013 10.22 10.22 10.01 10.07 263,215 -0.14(-1.34%)
Apr 17, 2013 10.32 10.41 10.09 10.21 322,618 -0.18(-1.72%)
Apr 16, 2013 10.45 10.46 10.32 10.39 270,292 +0.01(+0.06%)
Apr 15, 2013 10.72 10.74 10.33 10.38 455,157 -0.35(-3.27%)
Apr 12, 2013 10.47 10.74 10.39 10.73 460,003 +0.21(+1.98%)
Apr 11, 2013 10.24 10.52 10.15 10.52 406,950 +0.24(+2.30%)
Apr 10, 2013 10.18 10.32 10.13 10.29 597,524 +0.14(+1.38%)
Apr 09, 2013 10.18 10.20 10.14 10.15 343,945 +0.01(+0.06%)
Apr 08, 2013 10.17 10.27 10.06 10.14 367,948 -0.03(-0.29%)
Apr 05, 2013 10.09 10.18 10.04 10.17 381,960 +0.00(+0.00%)
Apr 04, 2013 10.18 10.27 10.11 10.17 297,684 +0.05(+0.46%)
Apr 03, 2013 10.18 10.36 10.13 10.13 459,584 -0.06(-0.57%)
Apr 02, 2013 10.24 10.30 10.17 10.18 258,354 -0.03(-0.28%)
Apr 01, 2013 10.24 10.31 10.15 10.21 317,044 +0.00(+0.00%)
Mar 28, 2013 10.25 10.32 10.18 10.21 357,722 +0.03(+0.29%)
Mar 27, 2013 10.35 10.35 10.13 10.18 236,267 -0.17(-1.63%)
Mar 26, 2013 10.41 10.45 10.30 10.35 194,321 -0.04(-0.39%)
Mar 25, 2013 10.34 10.45 10.32 10.39 189,441 +0.05(+0.51%)
Mar 22, 2013 10.31 10.35 10.27 10.34 177,178 +0.06(+0.57%)
Mar 21, 2013 10.19 10.36 10.16 10.28 215,931 -0.01(-0.06%)
Mar 20, 2013 10.32 10.41 10.22 10.29 200,449 +0.02(+0.23%)
Mar 19, 2013 10.24 10.36 10.17 10.27 267,928 +0.02(+0.23%)
Mar 18, 2013 10.14 10.31 10.13 10.24 189,022 -0.02(-0.23%)
Mar 15, 2013 10.25 10.31 10.10 10.27 517,475 +0.03(+0.34%)
Mar 14, 2013 10.10 10.23 10.07 10.23 352,795 +0.12(+1.15%)
Mar 13, 2013 9.992 10.12 9.951 10.11 354,601 +0.15(+1.46%)
Mar 12, 2013 9.701 9.974 9.701 9.968 286,997 +0.27(+2.76%)
Mar 11, 2013 9.817 9.817 9.485 9.701 365,625 -0.22(-2.23%)
Mar 08, 2013 9.957 9.974 9.782 9.922 258,796 +0.06(+0.59%)
Mar 07, 2013 9.695 9.962 9.672 9.864 303,292 +0.13(+1.38%)
Mar 06, 2013 9.648 9.759 9.573 9.730 199,870 +0.05(+0.48%)
Mar 05, 2013 9.625 9.759 9.619 9.683 233,978 +0.08(+0.79%)
Mar 04, 2013 9.532 9.642 9.532 9.608 179,146 +0.08(+0.86%)
Mar 01, 2013 9.672 9.706 9.212 9.526 477,503 -0.25(-2.56%)
Feb 28, 2013 9.794 10.00 9.759 9.776 412,035 +0.03(+0.30%)
Feb 27, 2013 9.730 9.805 9.631 9.747 358,564 +0.02(+0.18%)
Feb 26, 2013 9.637 9.817 9.619 9.730 196,232 -0.04(-0.42%)
Feb 22, 2013 9.741 9.829 9.712 9.770 375,104 +0.04(+0.42%)
Feb 21, 2013 9.724 9.776 9.648 9.730 160,729 +0.02(+0.18%)
Feb 20, 2013 9.893 9.893 9.701 9.712 320,356 -0.20(-2.00%)
Feb 19, 2013 9.852 9.939 9.811 9.910 261,076 +0.09(+0.95%)
Feb 15, 2013 9.712 9.828 9.623 9.817 339,168 +0.16(+1.63%)
Feb 14, 2013 10.11 10.11 9.543 9.660 533,362 -0.52(-5.09%)
Feb 13, 2013 10.14 10.21 10.09 10.18 226,278 +0.03(+0.34%)
Feb 12, 2013 10.11 10.17 10.02 10.14 164,429 +0.07(+0.69%)
Feb 11, 2013 10.18 10.18 10.05 10.07 152,501 -0.10(-0.97%)
Feb 08, 2013 10.06 10.20 10.01 10.17 179,584 +0.10(+0.98%)
Feb 07, 2013 10.14 10.15 9.974 10.07 159,458 -0.10(-1.03%)
Feb 06, 2013 9.980 10.18 9.951 10.18 157,473 +0.19(+1.86%)
Feb 04, 2013 10.10 10.10 9.939 9.992 282,770 -0.15(-1.44%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.