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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 5.420 5.450 5.150 5.197 3,488,943 -0.21(-3.93%)
Apr 29, 2019 5.710 5.840 5.380 5.410 5,959,394 -0.29(-5.09%)
Apr 26, 2019 5.890 5.891 5.500 5.700 5,914,400 -0.15(-2.56%)
Apr 25, 2019 6.860 7.170 5.520 5.850 16,319,114 -3.04(-34.20%)
Apr 24, 2019 8.930 9.000 8.590 8.890 2,215,001 -0.03(-0.34%)
Apr 23, 2019 9.080 9.160 8.870 8.920 1,676,989 -0.18(-1.98%)
Apr 22, 2019 9.290 9.410 9.030 9.100 2,147,526 -0.19(-2.05%)
Apr 18, 2019 9.850 10.00 8.850 9.290 2,204,300 -0.63(-6.35%)
Apr 17, 2019 10.20 10.22 9.740 9.920 2,426,671 -0.23(-2.27%)
Apr 16, 2019 11.14 11.14 10.03 10.15 2,951,694 -1.00(-8.97%)
Apr 15, 2019 11.40 11.45 11.06 11.15 1,246,879 -0.35(-3.04%)
Apr 12, 2019 11.27 11.51 11.17 11.50 1,659,600 +0.27(+2.38%)
Apr 11, 2019 11.43 11.43 11.19 11.23 955,967 -0.14(-1.27%)
Apr 10, 2019 11.25 11.47 11.23 11.38 964,215 +0.21(+1.91%)
Apr 09, 2019 11.16 11.29 11.02 11.17 741,900 +0.00(+0.00%)
Apr 08, 2019 11.54 11.54 11.13 11.17 1,119,111 -0.35(-3.02%)
Apr 05, 2019 11.70 11.70 11.40 11.51 1,229,653 +0.18(+1.62%)
Apr 04, 2019 11.13 11.34 11.13 11.33 679,769 +0.20(+1.82%)
Apr 03, 2019 10.92 11.16 10.90 11.13 604,716 +0.25(+2.31%)
Apr 02, 2019 10.63 10.94 10.55 10.88 1,001,215 +0.22(+2.09%)
Apr 01, 2019 10.67 10.78 10.58 10.65 945,493 +0.11(+1.01%)
Mar 29, 2019 10.58 10.63 10.40 10.55 659,256 +0.02(+0.18%)
Mar 28, 2019 10.53 10.65 10.45 10.53 713,496 -0.01(-0.09%)
Mar 27, 2019 10.25 10.60 10.25 10.54 932,100 +0.27(+2.64%)
Mar 26, 2019 10.11 10.29 10.05 10.27 936,913 +0.23(+2.31%)
Mar 25, 2019 9.860 10.09 9.764 10.03 507,217 +0.17(+1.76%)
Mar 22, 2019 9.928 9.991 9.822 9.860 538,225 -0.12(-1.16%)
Mar 21, 2019 9.638 9.996 9.628 9.976 708,635 +0.36(+3.72%)
Mar 20, 2019 9.918 10.01 9.570 9.619 1,703,969 -0.30(-3.02%)
Mar 19, 2019 10.30 10.30 9.744 9.918 1,249,083 -0.35(-3.39%)
Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,395 +0.17(+1.72%)
Mar 15, 2019 9.967 10.13 9.851 10.09 2,803,778 +0.15(+1.56%)
Mar 14, 2019 10.15 10.24 9.764 9.938 1,034,022 -0.21(-2.10%)
Mar 13, 2019 9.938 10.20 9.812 10.15 1,672,446 +0.23(+2.34%)
Mar 12, 2019 9.831 10.12 9.831 9.918 943,721 +0.08(+0.79%)
Mar 11, 2019 9.425 9.880 9.425 9.841 970,372 +0.43(+4.52%)
Mar 08, 2019 9.396 9.532 9.300 9.416 436,435 -0.01(-0.10%)
Mar 07, 2019 9.271 9.570 9.232 9.425 456,804 +0.15(+1.67%)
Mar 06, 2019 9.580 9.580 9.164 9.271 587,235 -0.28(-2.94%)
Mar 05, 2019 9.396 9.648 9.387 9.551 812,946 +0.18(+1.96%)
Mar 04, 2019 9.464 9.483 9.203 9.367 884,582 -0.11(-1.12%)
Mar 01, 2019 9.599 9.638 9.396 9.474 696,910 -0.13(-1.31%)
Feb 28, 2019 9.609 9.686 9.536 9.599 987,515 +0.00(+0.00%)
Feb 27, 2019 9.445 9.648 9.232 9.599 843,733 +0.16(+1.74%)
Feb 26, 2019 9.706 9.793 9.387 9.435 1,182,283 -0.27(-2.79%)
Feb 25, 2019 10.52 10.59 9.464 9.706 2,059,954 -0.70(-6.69%)
Feb 22, 2019 9.918 10.66 9.918 10.40 2,504,098 +0.50(+5.08%)
Feb 21, 2019 10.13 10.72 9.400 9.899 1,917,282 -0.08(-0.78%)
Feb 20, 2019 10.08 10.18 9.909 9.976 770,750 -0.15(-1.53%)
Feb 19, 2019 9.764 10.20 9.435 10.13 1,333,888 +0.06(+0.58%)
Feb 15, 2019 9.735 10.14 9.725 10.07 612,912 +0.40(+4.10%)
Feb 14, 2019 10.30 10.40 9.638 9.677 1,082,706 -0.72(-6.88%)
Feb 13, 2019 10.39 10.52 10.29 10.39 320,962 +0.01(+0.09%)
Feb 12, 2019 10.30 10.41 10.22 10.38 339,995 +0.15(+1.51%)
Feb 11, 2019 10.07 10.25 10.04 10.23 241,388 +0.18(+1.83%)
Feb 08, 2019 10.17 10.18 10.02 10.04 342,713 -0.13(-1.24%)
Feb 07, 2019 10.21 10.24 10.02 10.17 290,855 -0.09(-0.85%)
Feb 06, 2019 10.33 10.37 10.21 10.26 258,639 -0.06(-0.56%)
Feb 05, 2019 10.44 10.57 10.21 10.31 363,419 -0.14(-1.30%)
Feb 04, 2019 10.40 10.47 10.26 10.45 289,988 +0.07(+0.65%)
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.