Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

4.330 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 30, 2008 6.721 6.929 6.676 6.803 329,304 +0.15(+2.24%)
Sep 29, 2008 6.766 6.951 6.631 6.654 510,616 -0.22(-3.15%)
Sep 26, 2008 6.703 6.965 6.640 6.870 218,004 +0.03(+0.46%)
Sep 25, 2008 6.789 6.969 6.672 6.839 203,398 +0.10(+1.47%)
Sep 24, 2008 6.798 6.848 6.676 6.739 163,357 -0.04(-0.53%)
Sep 23, 2008 6.784 6.920 6.735 6.775 218,496 +0.01(+0.13%)
Sep 22, 2008 6.929 7.114 6.690 6.766 233,025 -0.23(-3.35%)
Sep 19, 2008 7.209 7.209 6.640 7.001 1,118,297 +0.15(+2.24%)
Sep 18, 2008 6.591 6.848 6.315 6.848 566,194 +0.36(+5.56%)
Sep 17, 2008 6.730 6.775 6.482 6.487 206,900 -0.32(-4.77%)
Sep 16, 2008 6.654 6.812 6.514 6.812 329,415 +0.14(+2.03%)
Sep 15, 2008 6.857 6.965 6.676 6.676 203,644 -0.28(-4.08%)
Sep 12, 2008 6.893 6.974 6.839 6.960 204,109 +0.04(+0.52%)
Sep 11, 2008 6.987 7.177 6.857 6.924 237,430 -0.09(-1.22%)
Sep 10, 2008 7.082 7.163 6.978 7.010 310,747 +0.01(+0.13%)
Sep 09, 2008 7.087 7.190 7.001 7.001 283,766 -0.09(-1.21%)
Sep 08, 2008 7.046 7.177 6.965 7.087 309,765 +0.14(+2.01%)
Sep 05, 2008 6.965 6.969 6.834 6.947 316,285 -0.05(-0.71%)
Sep 04, 2008 7.060 7.100 6.798 6.996 347,482 -0.10(-1.46%)
Sep 03, 2008 6.960 7.172 6.911 7.100 364,572 +0.15(+2.21%)
Sep 02, 2008 6.893 6.992 6.876 6.947 291,907 +0.13(+1.92%)
Aug 29, 2008 6.956 6.956 6.694 6.816 248,836 -0.16(-2.26%)
Aug 28, 2008 6.875 6.985 6.798 6.974 248,450 +0.09(+1.31%)
Aug 27, 2008 6.843 6.897 6.789 6.884 259,650 +0.04(+0.53%)
Aug 26, 2008 6.739 6.902 6.694 6.848 215,171 +0.09(+1.34%)
Aug 25, 2008 6.875 6.902 6.721 6.757 222,531 -0.13(-1.90%)
Aug 22, 2008 6.766 6.906 6.748 6.888 161,899 +0.17(+2.55%)
Aug 21, 2008 6.816 6.861 6.699 6.717 245,819 -0.15(-2.23%)
Aug 20, 2008 6.793 6.902 6.726 6.870 207,310 +0.12(+1.80%)
Aug 19, 2008 6.807 6.821 6.681 6.748 207,867 -0.10(-1.45%)
Aug 18, 2008 6.852 6.924 6.690 6.848 214,406 -0.00(-0.07%)
Aug 15, 2008 6.951 6.951 6.658 6.852 492,225 -0.02(-0.26%)
Aug 14, 2008 6.789 6.947 6.676 6.870 432,061 +0.05(+0.73%)
Aug 13, 2008 6.762 6.843 6.654 6.821 518,473 -0.13(-1.82%)
Aug 12, 2008 6.721 6.992 6.649 6.947 951,259 +0.28(+4.12%)
Aug 11, 2008 6.911 6.911 6.577 6.672 891,263 -0.25(-3.65%)
Aug 08, 2008 6.469 6.942 6.424 6.924 705,808 +0.48(+7.49%)
Aug 07, 2008 6.230 6.536 6.189 6.442 1,029,734 +0.28(+4.46%)
Aug 06, 2008 6.157 6.185 6.112 6.166 271,000 -0.02(-0.29%)
Aug 05, 2008 6.225 6.243 6.139 6.185 448,122 -0.03(-0.51%)
Aug 04, 2008 6.315 6.320 6.203 6.216 227,091 -0.09(-1.43%)
Aug 01, 2008 6.324 6.382 6.275 6.306 225,905 +0.01(+0.14%)
Jul 31, 2008 6.252 6.406 6.248 6.297 238,018 -0.01(-0.21%)
Jul 30, 2008 6.243 6.424 6.243 6.311 228,545 +0.02(+0.36%)
Jul 29, 2008 6.288 6.406 6.248 6.288 226,111 +0.07(+1.16%)
Jul 28, 2008 6.288 6.306 6.203 6.216 150,083 -0.12(-1.85%)
Jul 25, 2008 6.333 6.406 6.212 6.333 190,329 +0.04(+0.65%)
Jul 24, 2008 6.293 6.392 6.270 6.293 318,056 -0.00(-0.07%)
Jul 23, 2008 6.261 6.419 6.157 6.297 275,034 +0.01(+0.22%)
Jul 22, 2008 6.216 6.306 6.076 6.284 280,643 +0.05(+0.80%)
Jul 21, 2008 6.072 6.392 6.072 6.234 316,043 -0.17(-2.68%)
Jul 18, 2008 6.157 6.428 5.954 6.406 445,641 +0.24(+3.95%)
Jul 17, 2008 6.126 6.176 5.914 6.162 305,376 -0.00(-0.07%)
Jul 16, 2008 6.067 6.180 6.013 6.166 307,016 +0.03(+0.44%)
Jul 15, 2008 6.000 6.311 5.991 6.139 483,970 +0.06(+0.96%)
Jul 14, 2008 6.203 6.248 6.004 6.081 620,347 -0.22(-3.44%)
Jul 11, 2008 6.234 6.297 6.031 6.297 389,023 -0.11(-1.69%)
Jul 10, 2008 6.243 6.456 6.225 6.406 424,617 +0.09(+1.43%)
Jul 09, 2008 6.428 6.428 6.315 6.315 401,078 -0.09(-1.34%)
Jul 08, 2008 6.194 6.406 6.126 6.401 690,665 +0.13(+2.01%)
Jul 07, 2008 6.333 6.342 6.117 6.275 962,172 -0.12(-1.90%)
Jul 04, 2008 6.572 6.609 6.392 6.397 228,395 +0.00(+0.00%)
Jul 03, 2008 6.572 6.609 6.392 6.397 228,395 -0.23(-3.54%)
Jul 02, 2008 6.649 6.748 6.536 6.631 401,207 -0.01(-0.14%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.