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 (%)
May 31, 2018 9.990 10.05 9.683 9.832 1,200,730 -0.15(-1.49%)
May 30, 2018 9.955 10.09 9.876 9.981 525,756 +0.08(+0.80%)
May 29, 2018 9.788 10.10 9.788 9.902 809,591 +0.04(+0.36%)
May 25, 2018 9.867 9.867 9.867 0 +0.08(+0.81%)
May 24, 2018 9.744 9.884 9.648 9.788 440,464 +0.04(+0.36%)
May 23, 2018 9.981 10.08 9.709 9.753 784,629 -0.25(-2.46%)
May 22, 2018 9.823 10.15 9.788 9.998 890,504 +0.18(+1.88%)
May 21, 2018 9.726 9.832 9.639 9.814 2,392,281 +0.11(+1.08%)
May 18, 2018 9.814 9.823 9.626 9.709 555,099 -0.11(-1.07%)
May 17, 2018 9.841 10.11 9.762 9.814 895,477 +0.00(+0.00%)
May 16, 2018 9.770 9.972 9.770 9.814 818,574 +0.07(+0.72%)
May 15, 2018 9.814 9.905 9.569 9.744 1,122,339 -0.09(-0.89%)
May 14, 2018 10.24 10.24 9.832 9.832 1,116,338 -0.41(-4.02%)
May 11, 2018 9.893 10.27 9.893 10.24 586,150 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.946 10.20 906,929 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,463 -0.10(-0.95%)
May 08, 2018 10.16 10.27 10.12 10.16 757,125 +0.02(+0.17%)
May 07, 2018 10.18 10.31 10.04 10.14 603,676 -0.08(-0.77%)
May 04, 2018 9.832 10.26 9.832 10.22 725,113 +0.38(+3.83%)
May 03, 2018 9.919 10.36 9.797 9.841 941,909 -0.34(-3.36%)
May 02, 2018 10.02 10.31 9.998 10.18 713,635 +0.17(+1.66%)
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.