Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.02 10.02 10.02 0 -0.10(-0.98%)
Dec 28, 2017 10.15 10.21 9.955 10.12 1,530,331 -0.04(-0.40%)
Dec 27, 2017 10.19 10.24 9.988 10.16 1,210,593 +0.00(+0.00%)
Dec 26, 2017 10.14 10.36 10.14 10.16 688,869 +0.01(+0.08%)
Dec 22, 2017 10.19 10.23 10.04 10.15 951,454 +0.02(+0.24%)
Dec 21, 2017 10.38 10.38 10.13 10.13 1,202,540 -0.20(-1.91%)
Dec 20, 2017 10.40 10.50 10.29 10.32 1,032,152 -0.02(-0.24%)
Dec 19, 2017 10.61 10.84 10.28 10.35 1,435,105 -0.26(-2.48%)
Dec 18, 2017 10.52 10.78 10.30 10.61 1,121,572 +0.17(+1.65%)
Dec 15, 2017 10.48 10.56 10.02 10.44 4,317,956 -0.04(-0.39%)
Dec 14, 2017 10.52 10.64 10.33 10.48 1,141,914 -0.03(-0.31%)
Dec 13, 2017 10.29 10.65 10.28 10.51 1,097,312 +0.30(+2.98%)
Dec 12, 2017 10.96 11.08 10.18 10.21 1,344,746 -0.71(-6.48%)
Dec 11, 2017 10.13 11.14 10.13 10.92 1,480,921 +0.78(+7.71%)
Dec 08, 2017 10.09 10.30 9.922 10.14 1,305,991 +0.10(+0.98%)
Dec 07, 2017 10.11 10.46 10.02 10.04 1,769,966 -0.07(-0.65%)
Dec 06, 2017 10.35 10.47 10.00 10.10 2,175,875 -0.28(-2.69%)
Dec 05, 2017 11.06 11.11 10.31 10.38 1,860,694 -0.73(-6.58%)
Dec 04, 2017 11.24 11.24 10.66 11.11 2,293,908 -0.03(-0.30%)
Dec 01, 2017 11.59 11.79 11.06 11.15 1,361,613 -0.48(-4.10%)
Nov 30, 2017 11.82 11.95 11.35 11.62 1,408,171 -0.15(-1.26%)
Nov 29, 2017 11.62 11.96 11.61 11.77 908,772 +0.10(+0.85%)
Nov 28, 2017 11.38 11.73 11.29 11.67 1,147,661 +0.32(+2.82%)
Nov 27, 2017 11.20 11.43 11.17 11.35 876,152 +0.16(+1.39%)
Nov 24, 2017 11.10 11.25 11.06 11.20 593,715 +0.10(+0.89%)
Nov 22, 2017 11.02 11.38 11.00 11.10 993,156 +0.07(+0.60%)
Nov 21, 2017 11.05 11.23 10.79 11.03 1,175,005 +0.02(+0.22%)
Nov 20, 2017 11.03 11.15 10.93 11.01 824,789 -0.05(-0.45%)
Nov 17, 2017 11.03 11.23 10.96 11.06 1,031,461 -0.02(-0.15%)
Nov 16, 2017 11.28 11.43 11.00 11.07 870,418 -0.19(-1.68%)
Nov 15, 2017 10.79 11.57 10.72 11.26 1,544,598 +0.48(+4.42%)
Nov 14, 2017 11.11 11.16 10.78 10.79 1,738,234 -0.38(-3.39%)
Nov 13, 2017 11.62 11.68 11.14 11.16 1,569,580 -0.52(-4.43%)
Nov 10, 2017 11.73 12.04 11.65 11.68 842,428 -0.11(-0.91%)
Nov 09, 2017 12.17 12.18 11.67 11.79 1,275,904 -0.46(-3.76%)
Nov 08, 2017 12.37 12.58 11.68 12.25 1,592,079 -0.06(-0.47%)
Nov 07, 2017 12.73 12.79 11.97 12.31 2,232,468 -0.53(-4.16%)
Nov 06, 2017 13.16 13.46 12.73 12.84 1,549,037 -0.36(-2.74%)
Nov 03, 2017 14.58 14.70 13.18 13.20 2,331,668 -1.59(-10.78%)
Nov 02, 2017 15.36 15.61 14.33 14.80 1,869,549 -0.95(-6.05%)
Nov 01, 2017 15.82 15.87 15.51 15.75 657,690 -0.01(-0.05%)
Oct 31, 2017 15.64 15.82 15.58 15.76 600,798 +0.11(+0.68%)
Oct 30, 2017 15.83 15.84 15.58 15.65 522,233 -0.16(-1.04%)
Oct 27, 2017 15.78 15.91 15.66 15.82 354,144 +0.05(+0.31%)
Oct 26, 2017 15.82 16.13 15.75 15.77 369,288 -0.04(-0.26%)
Oct 25, 2017 15.64 15.90 15.63 15.81 350,070 +0.18(+1.16%)
Oct 24, 2017 15.91 16.11 15.59 15.63 323,032 -0.19(-1.19%)
Oct 23, 2017 16.01 16.13 15.71 15.82 373,011 -0.23(-1.43%)
Oct 20, 2017 16.22 16.29 16.00 16.05 327,591 -0.03(-0.20%)
Oct 19, 2017 16.17 16.29 16.01 16.08 307,495 -0.06(-0.36%)
Oct 18, 2017 15.88 16.17 15.59 16.14 371,645 +0.18(+1.13%)
Oct 17, 2017 16.09 16.26 15.96 15.96 263,216 -0.22(-1.37%)
Oct 16, 2017 16.28 16.32 16.05 16.18 394,493 -0.04(-0.25%)
Oct 13, 2017 16.45 16.45 16.14 16.22 321,061 -0.16(-0.95%)
Oct 12, 2017 16.24 16.38 15.67 16.38 595,061 +0.05(+0.29%)
Oct 11, 2017 16.40 16.13 16.33 405,118 -0.04(-0.25%)
Oct 10, 2017 16.23 16.51 16.18 16.37 328,372 +0.15(+0.94%)
Oct 09, 2017 16.17 16.38 16.09 16.22 335,773 +0.05(+0.30%)
Oct 06, 2017 16.31 16.32 15.97 16.17 869,144 -0.19(-1.13%)
Oct 05, 2017 16.43 16.70 16.34 16.35 1,056,180 -0.11(-0.69%)
Oct 04, 2017 16.21 16.70 16.08 16.47 859,452 +0.33(+2.05%)
Oct 03, 2017 15.69 16.23 15.51 16.13 823,098 +0.52(+3.36%)
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.