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:

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.310 4.343 4.310 4.330 535,859 +0.03(+0.70%)
Mar 26, 2024 4.300 4.310 4.300 4.300 261,990 +0.00(+0.00%)
Mar 25, 2024 4.310 4.335 4.295 4.300 499,862 -0.02(-0.46%)
Mar 22, 2024 4.330 4.330 4.305 4.320 342,500 +0.01(+0.23%)
Mar 21, 2024 4.340 4.340 4.310 4.310 421,015 -0.03(-0.69%)
Mar 20, 2024 4.310 4.345 4.300 4.340 308,366 +0.04(+0.93%)
Mar 19, 2024 4.300 4.330 4.295 4.300 169,521 +0.00(+0.00%)
Mar 18, 2024 4.290 4.313 4.270 4.300 393,183 -0.01(-0.23%)
Mar 15, 2024 4.270 4.320 4.260 4.310 930,573 +0.04(+0.94%)
Mar 14, 2024 4.280 4.290 4.265 4.270 263,498 -0.02(-0.47%)
Mar 13, 2024 4.260 4.290 4.260 4.290 208,446 +0.01(+0.23%)
Mar 12, 2024 4.280 4.290 4.240 4.280 395,906 +0.01(+0.23%)
Mar 11, 2024 4.290 4.295 4.260 4.270 228,516 -0.02(-0.47%)
Mar 08, 2024 4.320 4.320 4.230 4.290 342,815 -0.02(-0.46%)
Mar 07, 2024 4.280 4.320 4.270 4.310 386,352 +0.03(+0.70%)
Mar 06, 2024 4.280 4.290 4.260 4.280 285,565 +0.01(+0.23%)
Mar 05, 2024 4.280 4.310 4.260 4.270 472,418 -0.01(-0.23%)
Mar 04, 2024 4.310 4.330 4.260 4.280 648,462 -0.03(-0.70%)
Mar 01, 2024 4.330 4.340 4.305 4.310 743,915 +0.00(+0.00%)
Feb 29, 2024 4.330 4.330 4.300 4.310 465,933 +0.01(+0.23%)
Feb 28, 2024 4.310 4.330 4.300 4.300 333,345 -0.01(-0.23%)
Feb 27, 2024 4.310 4.340 4.310 4.310 471,678 +0.00(+0.00%)
Feb 26, 2024 4.310 4.330 4.310 4.310 443,877 +0.00(+0.00%)
Feb 23, 2024 4.330 4.340 4.300 4.310 492,484 -0.02(-0.46%)
Feb 22, 2024 4.330 4.340 4.310 4.330 361,192 +0.00(+0.00%)
Feb 21, 2024 4.350 4.360 4.330 4.330 635,370 -0.01(-0.23%)
Feb 20, 2024 4.330 4.355 4.320 4.340 423,499 -0.01(-0.23%)
Feb 16, 2024 4.350 4.355 4.330 4.350 613,962 +0.00(+0.00%)
Feb 15, 2024 4.340 4.360 4.325 4.350 910,124 +0.01(+0.23%)
Feb 14, 2024 4.330 4.370 4.330 4.340 811,588 +0.01(+0.23%)
Feb 13, 2024 4.340 4.350 4.330 4.330 756,361 -0.01(-0.23%)
Feb 12, 2024 4.320 4.360 4.320 4.340 1,569,550 +0.02(+0.46%)
Feb 09, 2024 4.340 4.350 4.320 4.320 1,267,543 -0.01(-0.23%)
Feb 08, 2024 4.320 4.350 4.320 4.330 553,949 +0.00(+0.00%)
Feb 07, 2024 4.350 4.360 4.325 4.330 1,080,148 -0.02(-0.46%)
Feb 06, 2024 4.310 4.360 4.310 4.350 1,314,186 +0.02(+0.46%)
Feb 05, 2024 4.310 4.350 4.310 4.330 1,035,954 +0.00(+0.00%)
Feb 02, 2024 4.350 4.360 4.310 4.330 1,345,570 -0.01(-0.23%)
Feb 01, 2024 4.380 4.400 4.340 4.340 1,759,155 +0.00(+0.00%)
Jan 31, 2024 4.340 4.390 4.300 4.340 937,615 -0.02(-0.46%)
Jan 30, 2024 4.330 4.370 4.325 4.360 570,301 +0.00(+0.00%)
Jan 29, 2024 4.370 4.400 4.350 4.360 961,951 -0.03(-0.68%)
Jan 26, 2024 4.410 4.420 4.380 4.390 813,919 -0.01(-0.23%)
Jan 25, 2024 4.390 4.420 4.375 4.400 743,558 +0.02(+0.46%)
Jan 24, 2024 4.390 4.430 4.375 4.380 558,875 -0.02(-0.45%)
Jan 23, 2024 4.420 4.445 4.390 4.400 1,969,723 +0.01(+0.23%)
Jan 22, 2024 4.470 4.475 4.380 4.390 1,057,073 -0.08(-1.79%)
Jan 19, 2024 4.600 4.600 4.420 4.470 1,242,964 -0.12(-2.61%)
Jan 18, 2024 4.510 4.600 4.500 4.590 1,077,616 +0.07(+1.55%)
Jan 17, 2024 4.540 4.565 4.510 4.520 774,893 -0.06(-1.31%)
Jan 16, 2024 4.550 4.650 4.520 4.580 2,220,323 +0.02(+0.44%)
Jan 12, 2024 4.450 4.600 4.440 4.560 1,931,062 +0.15(+3.40%)
Jan 11, 2024 4.370 4.420 4.360 4.410 757,705 +0.02(+0.46%)
Jan 10, 2024 4.360 4.400 4.345 4.390 823,685 +0.04(+0.92%)
Jan 09, 2024 4.350 4.425 4.350 4.350 1,202,953 -0.03(-0.68%)
Jan 08, 2024 4.410 4.475 4.380 4.380 1,012,272 -0.05(-1.13%)
Jan 05, 2024 4.340 4.460 4.340 4.430 1,376,870 +0.07(+1.61%)
Jan 04, 2024 4.380 4.420 4.350 4.360 814,310 +0.00(+0.00%)
Jan 03, 2024 4.370 4.390 4.345 4.360 1,038,279 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.