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 )

4.270 +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 (%)
Mar 31, 2021 7.030 7.310 6.920 7.200 968,294 +0.26(+3.75%)
Mar 30, 2021 6.760 7.000 6.720 6.940 502,028 +0.17(+2.51%)
Mar 29, 2021 6.720 7.080 6.720 6.770 653,193 +0.00(+0.00%)
Mar 26, 2021 6.580 6.780 6.580 6.770 417,800 +0.24(+3.68%)
Mar 25, 2021 6.350 6.670 6.300 6.530 394,270 +0.21(+3.32%)
Mar 24, 2021 6.760 6.810 6.320 6.320 565,997 -0.36(-5.39%)
Mar 23, 2021 6.830 7.090 6.680 6.680 575,119 -0.26(-3.75%)
Mar 22, 2021 6.840 7.000 6.660 6.940 427,219 +0.14(+2.06%)
Mar 19, 2021 6.620 7.030 6.551 6.800 1,326,100 +0.13(+1.95%)
Mar 18, 2021 7.030 7.120 6.580 6.670 577,856 -0.35(-4.99%)
Mar 17, 2021 7.030 7.200 6.890 7.020 1,010,886 +0.02(+0.29%)
Mar 16, 2021 7.100 7.110 6.740 7.000 511,939 -0.09(-1.27%)
Mar 15, 2021 7.120 7.250 6.900 7.090 478,245 -0.03(-0.42%)
Mar 12, 2021 7.140 7.330 7.100 7.120 427,400 +0.04(+0.64%)
Mar 11, 2021 7.150 7.240 6.980 7.075 422,210 -0.08(-1.05%)
Mar 10, 2021 6.880 7.160 6.829 7.150 524,212 +0.25(+3.62%)
Mar 09, 2021 6.770 7.120 6.670 6.900 989,624 +0.09(+1.32%)
Mar 08, 2021 6.000 6.810 5.850 6.810 1,321,634 +0.75(+12.38%)
Mar 05, 2021 5.520 6.090 5.510 6.060 773,800 +0.52(+9.39%)
Mar 04, 2021 5.600 5.740 5.500 5.540 539,171 -0.03(-0.54%)
Mar 03, 2021 5.330 5.770 5.330 5.570 488,287 +0.30(+5.69%)
Mar 02, 2021 5.200 5.410 5.180 5.270 345,326 +0.07(+1.35%)
Mar 01, 2021 5.340 5.348 5.160 5.200 489,393 -0.06(-1.14%)
Feb 26, 2021 5.250 5.410 5.180 5.260 767,700 -0.03(-0.57%)
Feb 25, 2021 5.340 5.650 5.210 5.290 946,101 -0.64(-10.79%)
Feb 24, 2021 5.610 5.950 5.550 5.930 464,429 +0.39(+7.04%)
Feb 23, 2021 5.300 5.560 5.105 5.540 485,605 +0.28(+5.32%)
Feb 22, 2021 5.430 5.450 5.250 5.260 333,203 -0.17(-3.13%)
Feb 19, 2021 5.420 5.560 5.390 5.430 237,800 +0.02(+0.37%)
Feb 18, 2021 5.510 5.540 5.370 5.410 323,779 -0.10(-1.81%)
Feb 17, 2021 5.580 5.650 5.460 5.510 293,172 -0.09(-1.61%)
Feb 16, 2021 5.720 5.840 5.580 5.600 322,569 -0.11(-1.93%)
Feb 12, 2021 5.600 5.750 5.580 5.710 500,500 +0.06(+1.06%)
Feb 11, 2021 5.970 5.980 5.570 5.650 557,201 -0.28(-4.72%)
Feb 10, 2021 6.070 6.080 5.890 5.930 434,918 -0.08(-1.33%)
Feb 09, 2021 6.114 6.150 5.855 6.010 444,909 -0.06(-0.99%)
Feb 08, 2021 5.960 6.100 5.900 6.070 350,828 +0.20(+3.41%)
Feb 05, 2021 5.890 5.900 5.650 5.870 319,300 +0.04(+0.69%)
Feb 04, 2021 5.570 5.860 5.460 5.830 490,760 +0.30(+5.42%)
Feb 03, 2021 5.470 5.680 5.380 5.530 430,663 +0.07(+1.28%)
Feb 02, 2021 5.800 5.880 5.440 5.460 485,047 -0.32(-5.54%)
Feb 01, 2021 6.180 6.180 5.770 5.780 456,392 -0.33(-5.32%)
Jan 29, 2021 6.010 6.240 5.963 6.105 740,400 +0.10(+1.58%)
Jan 28, 2021 6.090 6.100 5.840 6.010 894,575 +0.00(+0.00%)
Jan 27, 2021 5.570 6.220 5.570 6.010 868,190 +0.26(+4.52%)
Jan 26, 2021 5.630 5.760 5.555 5.750 353,749 +0.16(+2.77%)
Jan 25, 2021 5.690 5.760 5.540 5.595 283,236 -0.12(-2.19%)
Jan 22, 2021 5.520 5.740 5.500 5.720 330,200 +0.15(+2.69%)
Jan 21, 2021 5.700 5.700 5.470 5.570 306,787 -0.09(-1.59%)
Jan 20, 2021 5.640 5.760 5.590 5.660 357,752 +0.04(+0.71%)
Jan 19, 2021 5.580 5.685 5.480 5.620 374,940 +0.11(+2.00%)
Jan 15, 2021 5.570 5.620 5.310 5.510 454,000 -0.12(-2.13%)
Jan 14, 2021 5.260 5.630 5.260 5.630 519,136 +0.42(+8.06%)
Jan 13, 2021 5.190 5.220 5.010 5.210 289,666 +0.00(+0.10%)
Jan 12, 2021 5.110 5.210 5.020 5.205 310,423 +0.12(+2.46%)
Jan 11, 2021 5.110 5.210 5.030 5.080 287,488 -0.08(-1.55%)
Jan 08, 2021 5.330 5.330 5.060 5.160 379,500 -0.14(-2.64%)
Jan 07, 2021 5.230 5.345 5.165 5.300 346,553 +0.11(+2.12%)
Jan 06, 2021 4.880 5.240 4.840 5.190 496,408 +0.32(+6.57%)
Jan 05, 2021 4.780 5.010 4.760 4.870 432,249 +0.09(+1.88%)
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.