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 (%)
Aug 29, 2008 5.815 5.815 5.596 5.698 297,679 -0.13(-2.26%)
Aug 28, 2008 5.747 5.839 5.683 5.830 297,218 +0.08(+1.31%)
Aug 27, 2008 5.720 5.766 5.675 5.754 310,615 +0.03(+0.53%)
Aug 26, 2008 5.634 5.769 5.596 5.724 257,407 +0.08(+1.34%)
Aug 25, 2008 5.747 5.769 5.618 5.649 266,211 -0.11(-1.90%)
Aug 22, 2008 5.656 5.773 5.641 5.758 193,677 +0.14(+2.55%)
Aug 21, 2008 5.698 5.735 5.600 5.615 294,070 -0.13(-2.23%)
Aug 20, 2008 5.679 5.769 5.622 5.743 248,003 +0.10(+1.80%)
Aug 19, 2008 5.690 5.701 5.585 5.641 248,668 -0.08(-1.45%)
Aug 18, 2008 5.728 5.788 5.592 5.724 256,492 -0.00(-0.07%)
Aug 15, 2008 5.811 5.811 5.566 5.728 588,843 -0.02(-0.26%)
Aug 14, 2008 5.675 5.807 5.581 5.743 516,869 +0.04(+0.73%)
Aug 13, 2008 5.652 5.720 5.562 5.701 620,242 -0.11(-1.82%)
Aug 12, 2008 5.618 5.845 5.558 5.807 1,137,979 +0.23(+4.12%)
Aug 11, 2008 5.777 5.777 5.498 5.577 1,066,206 -0.21(-3.65%)
Aug 08, 2008 5.407 5.803 5.370 5.788 844,348 +0.40(+7.49%)
Aug 07, 2008 5.207 5.464 5.174 5.385 1,231,858 +0.23(+4.46%)
Aug 06, 2008 5.147 5.170 5.109 5.155 324,193 -0.02(-0.29%)
Aug 05, 2008 5.204 5.219 5.132 5.170 536,082 -0.03(-0.51%)
Aug 04, 2008 5.279 5.283 5.185 5.196 271,666 -0.08(-1.43%)
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.