Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.015 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 10.25 10.33 10.19 10.22 357,530 +0.03(+0.29%)
Mar 27, 2013 10.35 10.36 10.13 10.19 236,140 -0.17(-1.63%)
Mar 26, 2013 10.42 10.46 10.31 10.36 194,217 -0.04(-0.39%)
Mar 25, 2013 10.35 10.45 10.33 10.40 189,339 +0.05(+0.51%)
Mar 22, 2013 10.31 10.36 10.28 10.35 177,083 +0.06(+0.57%)
Mar 21, 2013 10.19 10.36 10.17 10.29 215,815 -0.01(-0.06%)
Mar 20, 2013 10.33 10.42 10.23 10.29 200,342 +0.02(+0.23%)
Mar 19, 2013 10.24 10.36 10.17 10.27 267,784 +0.02(+0.23%)
Mar 18, 2013 10.15 10.32 10.14 10.25 188,920 -0.02(-0.23%)
Mar 15, 2013 10.26 10.32 10.11 10.27 517,198 +0.03(+0.34%)
Mar 14, 2013 10.11 10.24 10.07 10.24 352,605 +0.12(+1.15%)
Mar 13, 2013 9.997 10.12 9.956 10.12 354,411 +0.15(+1.46%)
Mar 12, 2013 9.706 9.979 9.706 9.974 286,843 +0.27(+2.76%)
Mar 11, 2013 9.822 9.822 9.490 9.706 365,429 -0.22(-2.23%)
Mar 08, 2013 9.962 9.979 9.787 9.927 258,657 +0.06(+0.59%)
Mar 07, 2013 9.700 9.968 9.677 9.869 303,129 +0.13(+1.38%)
Mar 06, 2013 9.653 9.764 9.578 9.735 199,763 +0.05(+0.48%)
Mar 05, 2013 9.630 9.764 9.624 9.688 233,852 +0.08(+0.79%)
Mar 04, 2013 9.537 9.648 9.537 9.613 179,050 +0.08(+0.86%)
Mar 01, 2013 9.677 9.712 9.217 9.531 477,246 -0.25(-2.56%)
Feb 28, 2013 9.799 10.01 9.764 9.782 411,814 +0.03(+0.30%)
Feb 27, 2013 9.735 9.811 9.636 9.752 358,371 +0.02(+0.18%)
Feb 26, 2013 9.642 9.822 9.624 9.735 196,127 -0.04(-0.42%)
Feb 22, 2013 9.747 9.834 9.717 9.776 374,902 +0.04(+0.42%)
Feb 21, 2013 9.729 9.782 9.653 9.735 160,643 +0.02(+0.18%)
Feb 20, 2013 9.898 9.898 9.706 9.717 320,184 -0.20(-2.00%)
Feb 19, 2013 9.857 9.945 9.816 9.915 260,936 +0.09(+0.95%)
Feb 15, 2013 9.717 9.834 9.628 9.822 338,986 +0.16(+1.63%)
Feb 14, 2013 10.11 10.11 9.549 9.665 533,076 -0.52(-5.09%)
Feb 13, 2013 10.15 10.21 10.10 10.18 226,156 +0.03(+0.34%)
Feb 12, 2013 10.12 10.18 10.03 10.15 164,341 +0.07(+0.69%)
Feb 11, 2013 10.19 10.19 10.06 10.08 152,419 -0.10(-0.97%)
Feb 08, 2013 10.06 10.21 10.01 10.18 179,488 +0.10(+0.98%)
Feb 07, 2013 10.15 10.15 9.979 10.08 159,372 -0.10(-1.03%)
Feb 06, 2013 9.985 10.18 9.956 10.18 157,388 +0.19(+1.86%)
Feb 04, 2013 10.11 10.11 9.945 9.997 282,618 -0.15(-1.44%)
Feb 01, 2013 10.12 10.17 9.723 10.14 296,992 +0.12(+1.22%)
Jan 31, 2013 9.752 10.06 9.752 10.02 424,741 +0.23(+2.38%)
Jan 30, 2013 10.02 10.02 9.747 9.787 293,667 -0.23(-2.32%)
Jan 29, 2013 9.979 10.08 9.782 10.02 196,453 +0.05(+0.53%)
Jan 28, 2013 9.857 9.991 9.828 9.968 270,293 +0.09(+0.94%)
Jan 25, 2013 9.997 9.997 9.840 9.875 192,689 -0.13(-1.28%)
Jan 24, 2013 10.08 10.14 9.985 10.00 165,601 -0.10(-1.04%)
Jan 23, 2013 10.06 10.19 9.933 10.11 283,664 +0.00(+0.00%)
Jan 22, 2013 9.985 10.12 9.950 10.11 272,986 +0.11(+1.11%)
Jan 18, 2013 9.927 10.01 9.915 9.997 284,166 +0.03(+0.35%)
Jan 17, 2013 9.875 9.962 9.863 9.962 335,408 +0.10(+1.00%)
Jan 16, 2013 9.723 9.875 9.694 9.863 369,198 +0.08(+0.77%)
Jan 15, 2013 9.723 9.793 9.717 9.787 547,131 +0.01(+0.06%)
Jan 14, 2013 9.793 9.793 9.700 9.782 494,950 -0.03(-0.30%)
Jan 11, 2013 9.816 9.834 9.566 9.811 466,453 -0.07(-0.67%)
Jan 10, 2013 9.808 9.899 9.734 9.876 531,066 +0.12(+1.23%)
Jan 09, 2013 9.649 9.763 9.603 9.757 453,673 +0.15(+1.54%)
Jan 08, 2013 9.546 9.654 9.481 9.609 314,752 +0.01(+0.06%)
Jan 07, 2013 9.512 9.654 9.506 9.603 326,510 +0.09(+0.95%)
Jan 04, 2013 9.404 9.639 9.370 9.513 442,934 +0.14(+1.52%)
Jan 03, 2013 9.546 9.563 9.370 9.370 373,233 -0.11(-1.20%)
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.