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:

Consolidated Communications Holdings Inc (NQ: CNSL )

4.350 +0.030 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 4.320 4.350 4.310 4.320 491,361 +0.00(+0.00%)
May 24, 2024 4.330 4.340 4.310 4.320 236,734 +0.00(+0.00%)
May 23, 2024 4.320 4.320 4.290 4.320 268,976 +0.00(+0.00%)
May 22, 2024 4.300 4.320 4.300 4.320 520,088 +0.00(+0.00%)
May 21, 2024 4.310 4.330 4.290 4.320 318,486 +0.01(+0.23%)
May 20, 2024 4.310 4.330 4.300 4.310 430,090 -0.01(-0.23%)
May 17, 2024 4.340 4.340 4.310 4.320 306,014 -0.02(-0.46%)
May 16, 2024 4.330 4.340 4.320 4.340 345,598 +0.01(+0.23%)
May 15, 2024 4.320 4.345 4.310 4.330 373,191 +0.02(+0.46%)
May 14, 2024 4.330 4.330 4.225 4.310 440,881 +0.00(+0.00%)
May 13, 2024 4.330 4.330 4.300 4.310 375,481 +0.00(+0.00%)
May 10, 2024 4.300 4.320 4.270 4.310 281,486 +0.01(+0.23%)
May 09, 2024 4.270 4.300 4.270 4.300 330,140 +0.01(+0.23%)
May 08, 2024 4.280 4.296 4.270 4.290 222,976 +0.02(+0.47%)
May 07, 2024 4.340 4.370 4.200 4.270 602,056 -0.08(-1.84%)
May 06, 2024 4.320 4.360 4.320 4.350 172,115 +0.03(+0.69%)
May 03, 2024 4.330 4.370 4.320 4.320 353,407 -0.01(-0.23%)
May 02, 2024 4.330 4.330 4.320 4.330 155,800 +0.01(+0.23%)
May 01, 2024 4.330 4.340 4.320 4.320 435,035 +0.00(+0.00%)
Apr 30, 2024 4.320 4.340 4.320 4.320 405,475 +0.00(+0.00%)
Apr 29, 2024 4.290 4.330 4.265 4.320 492,778 +0.05(+1.17%)
Apr 26, 2024 4.240 4.270 4.230 4.270 243,061 +0.03(+0.71%)
Apr 25, 2024 4.230 4.250 4.220 4.240 310,624 +0.00(+0.00%)
Apr 24, 2024 4.240 4.260 4.200 4.240 941,289 -0.01(-0.24%)
Apr 23, 2024 4.250 4.260 4.230 4.250 2,156,103 +0.02(+0.47%)
Apr 22, 2024 4.270 4.270 4.185 4.230 1,853,200 -0.04(-0.94%)
Apr 19, 2024 4.250 4.270 4.250 4.270 1,054,753 +0.02(+0.47%)
Apr 18, 2024 4.270 4.280 4.240 4.250 1,019,568 -0.02(-0.47%)
Apr 17, 2024 4.280 4.295 4.270 4.270 984,215 -0.01(-0.23%)
Apr 16, 2024 4.280 4.300 4.280 4.280 608,300 +0.00(+0.00%)
Apr 15, 2024 4.280 4.305 4.280 4.280 926,008 -0.01(-0.23%)
Apr 12, 2024 4.290 4.310 4.290 4.290 170,651 +0.00(+0.00%)
Apr 11, 2024 4.290 4.310 4.290 4.290 617,278 +0.01(+0.23%)
Apr 10, 2024 4.300 4.320 4.280 4.280 563,323 -0.03(-0.70%)
Apr 09, 2024 4.310 4.325 4.310 4.310 433,244 -0.01(-0.23%)
Apr 08, 2024 4.300 4.330 4.300 4.320 479,985 +0.01(+0.23%)
Apr 05, 2024 4.320 4.320 4.300 4.310 373,311 +0.00(+0.00%)
Apr 04, 2024 4.320 4.340 4.310 4.310 573,222 -0.01(-0.23%)
Apr 03, 2024 4.300 4.320 4.300 4.320 211,960 +0.00(+0.00%)
Apr 02, 2024 4.300 4.330 4.300 4.320 382,440 +0.01(+0.23%)
Apr 01, 2024 4.330 4.330 4.300 4.310 288,773 -0.01(-0.23%)
Mar 28, 2024 4.320 4.315 4.310 4.320 352,951 -0.01(-0.23%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.