Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.400 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 6.420 6.420 5.900 6.060 685,700 -0.41(-6.26%)
May 28, 2020 6.800 7.040 6.420 6.465 980,140 -0.21(-3.22%)
May 27, 2020 5.870 6.750 5.670 6.680 1,306,586 +0.94(+16.38%)
May 26, 2020 5.900 5.910 5.710 5.740 377,144 +0.08(+1.41%)
May 22, 2020 5.670 5.705 5.510 5.660 251,500 +0.03(+0.53%)
May 21, 2020 5.580 5.750 5.510 5.630 381,935 +0.11(+1.99%)
May 20, 2020 5.340 5.540 5.260 5.520 348,718 +0.28(+5.34%)
May 19, 2020 5.390 5.460 5.205 5.240 257,921 -0.21(-3.85%)
May 18, 2020 5.320 5.620 5.320 5.450 492,183 +0.30(+5.83%)
May 15, 2020 5.120 5.220 5.065 5.150 272,400 -0.02(-0.39%)
May 14, 2020 5.100 5.260 4.990 5.170 368,629 -0.05(-0.96%)
May 13, 2020 5.290 5.310 5.100 5.220 497,725 -0.13(-2.43%)
May 12, 2020 5.540 5.740 5.320 5.350 425,673 -0.18(-3.25%)
May 11, 2020 5.590 5.700 5.450 5.530 412,722 -0.13(-2.30%)
May 08, 2020 5.730 5.980 5.580 5.660 491,700 -0.04(-0.70%)
May 07, 2020 5.500 5.800 5.380 5.700 406,709 +0.30(+5.56%)
May 06, 2020 5.430 5.570 5.190 5.400 403,078 -0.04(-0.74%)
May 05, 2020 5.270 5.540 5.260 5.440 535,488 +0.29(+5.53%)
May 04, 2020 5.580 5.600 5.070 5.155 692,787 -0.50(-8.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.