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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 29, 2010 7.657 7.843 7.648 7.733 543,136 +0.24(+3.25%)
Jan 28, 2010 7.530 7.540 7.295 7.490 330,252 -0.05(-0.66%)
Jan 27, 2010 7.363 7.562 7.246 7.539 370,096 +0.16(+2.20%)
Jan 26, 2010 7.494 7.508 7.300 7.377 516,974 -0.17(-2.27%)
Jan 25, 2010 7.530 7.589 7.449 7.548 287,716 +0.05(+0.66%)
Jan 22, 2010 7.454 7.684 7.454 7.499 319,427 -0.09(-1.19%)
Jan 21, 2010 7.724 7.765 7.512 7.589 576,056 -0.11(-1.47%)
Jan 20, 2010 7.733 7.772 7.575 7.702 405,044 -0.13(-1.67%)
Jan 19, 2010 7.797 7.864 7.684 7.833 387,542 +0.09(+1.23%)
Jan 15, 2010 7.873 7.738 7.738 7.738 739,170 -0.09(-1.21%)
Jan 14, 2010 7.864 8.004 7.774 7.833 295,475 -0.06(-0.80%)
Jan 13, 2010 7.729 7.946 7.679 7.896 534,490 -0.07(-0.87%)
Jan 12, 2010 8.062 8.102 7.934 7.965 415,603 -0.13(-1.64%)
Jan 11, 2010 8.062 8.137 8.040 8.098 455,066 +0.07(+0.83%)
Jan 08, 2010 8.058 8.106 8.014 8.031 305,329 -0.03(-0.38%)
Jan 07, 2010 8.027 8.084 7.978 8.062 281,214 +0.05(+0.66%)
Jan 06, 2010 8.089 8.274 7.987 8.009 601,719 -0.08(-1.04%)
Jan 05, 2010 7.912 8.257 7.894 8.093 916,264 +0.19(+2.35%)
Jan 04, 2010 7.775 7.916 7.744 7.908 515,408 +0.19(+2.40%)
Dec 31, 2009 7.726 7.722 7.722 7.722 423,078 +0.01(+0.17%)
Dec 30, 2009 7.607 7.713 7.541 7.709 421,536 +0.10(+1.28%)
Dec 29, 2009 7.572 7.660 7.554 7.612 372,530 +0.03(+0.41%)
Dec 28, 2009 7.417 7.589 7.417 7.581 582,761 +0.17(+2.26%)
Dec 24, 2009 7.466 7.514 7.408 7.413 353,715 -0.07(-0.89%)
Dec 23, 2009 7.448 7.492 7.289 7.479 391,387 +0.06(+0.77%)
Dec 22, 2009 7.201 7.448 7.192 7.422 555,747 +0.23(+3.26%)
Dec 21, 2009 7.068 7.192 7.051 7.187 472,629 +0.14(+2.01%)
Dec 18, 2009 7.064 7.064 6.922 7.046 871,985 +0.05(+0.69%)
Dec 17, 2009 6.927 7.033 6.852 6.998 559,151 +0.05(+0.70%)
Dec 16, 2009 6.984 7.051 6.905 6.949 360,033 +0.00(+0.00%)
Dec 15, 2009 7.081 7.081 6.909 6.949 459,081 -0.11(-1.63%)
Dec 14, 2009 7.112 7.186 7.033 7.064 369,714 -0.04(-0.56%)
Dec 11, 2009 7.002 7.157 6.949 7.104 794,253 +0.16(+2.29%)
Dec 10, 2009 7.059 7.121 6.878 6.944 478,714 -0.11(-1.57%)
Dec 09, 2009 7.201 7.239 6.993 7.055 363,641 -0.13(-1.78%)
Dec 08, 2009 7.037 7.201 6.905 7.183 570,053 +0.12(+1.75%)
Dec 07, 2009 7.095 7.210 6.980 7.059 938,702 -0.06(-0.81%)
Dec 04, 2009 7.068 7.192 7.015 7.117 458,223 +0.16(+2.29%)
Dec 03, 2009 6.998 7.117 6.949 6.958 341,081 -0.02(-0.25%)
Dec 02, 2009 6.900 7.028 6.874 6.975 274,208 +0.11(+1.54%)
Dec 01, 2009 6.781 6.940 6.772 6.869 748,511 +0.15(+2.30%)
Nov 30, 2009 6.640 6.715 6.565 6.715 444,184 +0.08(+1.20%)
Nov 27, 2009 6.459 6.741 6.441 6.635 294,977 -0.03(-0.40%)
Nov 25, 2009 6.560 6.706 6.520 6.662 403,239 +0.11(+1.62%)
Nov 24, 2009 6.383 6.556 6.366 6.556 520,284 +0.21(+3.34%)
Nov 23, 2009 6.273 6.463 6.273 6.344 229,150 +0.17(+2.79%)
Nov 20, 2009 6.057 6.242 6.057 6.171 351,911 +0.08(+1.23%)
Nov 19, 2009 6.207 6.216 6.052 6.096 363,007 -0.14(-2.27%)
Nov 18, 2009 6.229 6.291 6.127 6.238 281,022 -0.01(-0.14%)
Nov 17, 2009 6.273 6.300 6.211 6.247 222,891 -0.04(-0.56%)
Nov 16, 2009 6.132 6.339 6.132 6.282 280,270 +0.17(+2.75%)
Nov 13, 2009 6.057 6.216 5.990 6.114 343,336 +0.06(+1.02%)
Nov 12, 2009 6.140 6.220 6.039 6.052 262,657 -0.13(-2.14%)
Nov 11, 2009 6.308 6.339 6.105 6.185 670,507 -0.09(-1.41%)
Nov 10, 2009 6.238 6.291 6.220 6.273 291,306 +0.03(+0.50%)
Nov 09, 2009 6.295 6.375 6.194 6.242 516,495 -0.02(-0.28%)
Nov 06, 2009 6.216 6.322 6.189 6.260 384,847 +0.00(+0.07%)
Nov 05, 2009 6.043 6.406 6.043 6.255 499,171 +0.25(+4.12%)
Nov 04, 2009 6.140 6.238 6.004 6.008 355,295 -0.10(-1.59%)
Nov 03, 2009 6.114 6.118 5.990 6.105 476,568 +0.08(+1.25%)
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.