Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.15 12.52 12.15 12.41 571,153 +0.08(+0.67%)
Jan 30, 2014 12.05 12.39 12.01 12.32 454,028 +0.29(+2.37%)
Jan 29, 2014 12.16 12.21 11.97 12.04 365,417 -0.19(-1.55%)
Jan 28, 2014 12.15 12.26 12.06 12.23 321,444 +0.07(+0.57%)
Jan 27, 2014 12.19 12.30 11.95 12.16 411,424 -0.04(-0.31%)
Jan 24, 2014 12.40 12.47 12.16 12.20 236,493 -0.29(-2.28%)
Jan 23, 2014 12.34 12.49 12.25 12.48 255,324 +0.08(+0.61%)
Jan 22, 2014 12.55 12.55 12.36 12.41 466,369 -0.11(-0.91%)
Jan 21, 2014 12.52 12.55 12.42 12.52 236,028 +0.03(+0.25%)
Jan 17, 2014 12.47 12.49 12.49 12.49 238,482 +0.04(+0.31%)
Jan 16, 2014 12.34 12.50 12.18 12.45 239,273 +0.12(+0.98%)
Jan 15, 2014 12.38 12.49 12.29 12.33 324,195 -0.05(-0.41%)
Jan 14, 2014 12.23 12.42 12.13 12.38 296,433 +0.18(+1.51%)
Jan 13, 2014 12.67 12.70 12.15 12.20 546,770 -0.48(-3.76%)
Jan 10, 2014 12.59 12.67 12.52 12.67 492,710 +0.10(+0.79%)
Jan 09, 2014 12.48 12.69 12.40 12.57 659,742 +0.09(+0.70%)
Jan 08, 2014 12.43 12.55 12.38 12.49 448,650 +0.03(+0.25%)
Jan 07, 2014 12.43 12.56 12.39 12.46 620,602 +0.09(+0.75%)
Jan 06, 2014 12.37 12.43 12.32 12.36 410,367 +0.05(+0.40%)
Jan 03, 2014 12.21 12.36 12.21 12.31 281,103 +0.10(+0.81%)
Jan 02, 2014 12.21 12.24 12.04 12.21 263,417 +0.01(+0.10%)
Dec 31, 2013 12.26 12.20 12.20 12.20 259,345 -0.06(-0.46%)
Dec 30, 2013 12.28 12.36 12.18 12.26 235,430 -0.02(-0.15%)
Dec 27, 2013 12.29 12.31 12.20 12.28 209,420 +0.06(+0.46%)
Dec 26, 2013 12.28 12.34 12.19 12.22 249,670 -0.05(-0.41%)
Dec 24, 2013 12.11 12.28 12.09 12.27 193,828 +0.21(+1.70%)
Dec 23, 2013 12.06 12.17 11.97 12.06 414,353 +0.04(+0.36%)
Dec 20, 2013 12.00 12.02 11.92 12.02 729,493 +0.07(+0.62%)
Dec 19, 2013 11.92 11.99 11.82 11.95 571,516 +0.09(+0.79%)
Dec 18, 2013 11.74 11.87 11.62 11.85 271,088 +0.15(+1.27%)
Dec 17, 2013 11.75 11.78 11.60 11.70 222,940 -0.11(-0.95%)
Dec 16, 2013 11.56 11.88 11.56 11.82 298,505 +0.09(+0.74%)
Dec 13, 2013 11.62 11.87 11.51 11.73 239,276 +0.11(+0.91%)
Dec 12, 2013 11.71 11.77 11.50 11.62 231,173 -0.09(-0.80%)
Dec 11, 2013 11.81 11.89 11.69 11.72 279,633 -0.11(-0.89%)
Dec 10, 2013 11.97 11.99 11.78 11.82 266,633 -0.14(-1.19%)
Dec 09, 2013 11.97 11.97 11.82 11.97 327,161 +0.01(+0.05%)
Dec 06, 2013 11.97 12.00 11.88 11.96 0 +0.04(+0.31%)
Dec 05, 2013 11.88 11.97 11.83 11.92 0 +0.02(+0.21%)
Dec 04, 2013 11.67 11.94 11.67 11.90 0 +0.14(+1.22%)
Dec 03, 2013 11.81 11.95 11.67 11.75 279,961 -0.07(-0.63%)
Dec 02, 2013 11.97 12.02 11.73 11.83 310,136 -0.18(-1.53%)
Nov 29, 2013 11.99 12.11 11.97 12.01 0 +0.05(+0.39%)
Nov 27, 2013 12.00 12.03 11.90 11.97 0 -0.01(-0.05%)
Nov 26, 2013 11.97 12.03 11.87 11.97 0 +0.04(+0.31%)
Nov 25, 2013 11.93 12.00 11.89 11.93 299,262 +0.02(+0.16%)
Nov 22, 2013 11.87 11.95 11.83 11.92 0 +0.09(+0.74%)
Nov 21, 2013 11.76 11.95 11.76 11.83 239,875 +0.07(+0.58%)
Nov 20, 2013 11.93 11.93 11.71 11.76 0 -0.14(-1.15%)
Nov 19, 2013 11.78 11.93 11.78 11.90 223,659 +0.07(+0.58%)
Nov 18, 2013 11.94 11.95 11.79 11.83 0 -0.04(-0.37%)
Nov 15, 2013 11.83 11.90 11.74 11.87 0 +0.03(+0.26%)
Nov 14, 2013 11.99 11.99 11.77 11.84 304,835 +0.00(+0.00%)
Nov 12, 2013 11.82 11.90 11.68 11.84 0 -0.01(-0.05%)
Nov 11, 2013 11.88 11.92 11.75 11.85 0 -0.08(-0.68%)
Nov 08, 2013 11.65 11.93 11.62 11.93 0 +0.30(+2.62%)
Nov 07, 2013 11.81 11.81 11.54 11.62 401,973 +0.09(+0.76%)
Nov 06, 2013 11.64 11.66 11.41 11.54 248,238 -0.01(-0.11%)
Nov 05, 2013 11.46 11.67 11.41 11.55 246,236 -0.24(-2.06%)
Nov 04, 2013 11.59 11.81 11.40 11.79 405,480 +0.24(+2.10%)
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.