Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.00 10.08 9.838 9.947 159,041 -0.09(-0.85%)
Jan 30, 2007 9.807 10.05 9.807 10.03 238,829 +0.26(+2.68%)
Jan 29, 2007 9.613 9.915 9.613 9.771 230,361 +0.05(+0.56%)
Jan 26, 2007 9.631 9.753 9.437 9.717 239,785 +0.10(+1.03%)
Jan 25, 2007 9.888 9.924 9.590 9.617 188,095 -0.30(-3.00%)
Jan 24, 2007 9.780 9.924 9.644 9.915 141,941 +0.16(+1.67%)
Jan 23, 2007 9.617 9.766 9.541 9.753 198,419 +0.16(+1.65%)
Jan 22, 2007 9.518 9.712 9.428 9.595 202,398 +0.09(+0.90%)
Jan 19, 2007 9.478 9.541 9.374 9.509 91,002 +0.04(+0.43%)
Jan 18, 2007 9.491 9.541 9.347 9.469 207,891 -0.02(-0.19%)
Jan 17, 2007 9.405 9.527 9.365 9.487 201,600 +0.04(+0.38%)
Jan 16, 2007 9.342 9.496 9.320 9.450 459,909 +0.15(+1.65%)
Jan 12, 2007 9.180 9.365 9.180 9.297 166,545 +0.05(+0.54%)
Jan 11, 2007 8.990 9.261 8.981 9.247 174,311 +0.30(+3.33%)
Jan 10, 2007 9.157 9.157 8.896 8.950 205,464 -0.28(-3.03%)
Jan 09, 2007 9.099 9.243 9.022 9.229 472,513 +0.16(+1.79%)
Jan 08, 2007 9.166 9.225 9.026 9.067 258,209 -0.13(-1.37%)
Jan 05, 2007 9.423 9.423 9.189 9.193 256,641 -0.23(-2.49%)
Jan 04, 2007 9.518 9.604 9.302 9.428 286,693 -0.09(-0.90%)
Jan 03, 2007 9.464 9.685 9.288 9.514 457,989 +0.09(+0.91%)
Dec 29, 2006 9.469 9.559 9.387 9.428 247,572 -0.02(-0.19%)
Dec 28, 2006 9.432 9.500 9.342 9.446 242,972 +0.01(+0.10%)
Dec 27, 2006 9.171 9.482 9.076 9.437 359,883 +0.30(+3.31%)
Dec 26, 2006 8.968 9.247 8.959 9.135 231,742 +0.18(+2.07%)
Dec 22, 2006 8.918 8.986 8.846 8.950 77,819 +0.06(+0.66%)
Dec 21, 2006 8.932 8.954 8.869 8.891 153,178 -0.01(-0.15%)
Dec 20, 2006 8.909 8.995 8.846 8.905 202,553 +0.03(+0.30%)
Dec 19, 2006 8.751 8.923 8.720 8.878 307,650 +0.12(+1.34%)
Dec 18, 2006 8.742 8.990 8.702 8.760 228,312 +0.06(+0.67%)
Dec 15, 2006 8.814 9.008 8.684 8.702 447,002 -0.07(-0.82%)
Dec 14, 2006 8.675 8.954 8.526 8.774 567,476 +0.27(+3.18%)
Dec 13, 2006 8.499 8.526 8.386 8.503 144,701 +0.06(+0.69%)
Dec 12, 2006 8.390 8.490 8.323 8.445 277,690 +0.05(+0.65%)
Dec 11, 2006 8.368 8.463 8.327 8.390 171,775 +0.06(+0.76%)
Dec 08, 2006 8.214 8.368 8.214 8.327 176,077 +0.08(+0.98%)
Dec 07, 2006 8.386 8.386 8.242 8.246 196,982 -0.10(-1.24%)
Dec 06, 2006 8.300 8.368 8.278 8.350 93,944 +0.00(+0.05%)
Dec 05, 2006 8.503 8.503 8.318 8.345 110,007 -0.16(-1.86%)
Dec 04, 2006 8.354 8.509 8.284 8.503 266,384 +0.18(+2.17%)
Dec 01, 2006 8.413 8.413 8.115 8.323 286,440 -0.03(-0.38%)
Nov 30, 2006 8.260 8.390 8.196 8.354 264,245 +0.11(+1.31%)
Nov 29, 2006 8.169 8.323 8.106 8.246 198,926 +0.13(+1.61%)
Nov 28, 2006 7.935 8.323 7.903 8.115 458,510 +0.18(+2.22%)
Nov 27, 2006 8.133 8.133 7.840 7.939 520,869 -0.16(-2.00%)
Nov 24, 2006 8.120 8.165 8.097 8.102 75,713 -0.07(-0.83%)
Nov 22, 2006 8.201 8.291 8.138 8.169 108,604 -0.01(-0.11%)
Nov 21, 2006 8.214 8.291 8.142 8.178 318,945 -0.02(-0.22%)
Nov 20, 2006 8.278 8.278 8.169 8.196 240,232 -0.09(-1.03%)
Nov 17, 2006 8.278 8.282 8.151 8.282 177,277 +0.00(+0.05%)
Nov 16, 2006 8.278 8.336 8.165 8.278 125,496 +0.05(+0.55%)
Nov 15, 2006 8.336 8.336 8.106 8.232 237,031 -0.03(-0.38%)
Nov 14, 2006 8.129 8.287 8.120 8.264 192,409 +0.11(+1.38%)
Nov 13, 2006 8.318 8.318 8.120 8.151 349,653 -0.20(-2.38%)
Nov 10, 2006 8.368 8.449 8.305 8.350 132,501 -0.01(-0.16%)
Nov 09, 2006 8.120 8.368 8.120 8.363 260,086 +0.26(+3.17%)
Nov 08, 2006 8.345 8.593 7.867 8.106 545,952 -0.27(-3.23%)
Nov 07, 2006 8.368 8.548 8.361 8.377 143,812 +0.07(+0.81%)
Nov 06, 2006 8.219 8.363 8.219 8.309 109,754 +0.10(+1.26%)
Nov 03, 2006 8.120 8.269 8.088 8.205 201,012 +0.12(+1.51%)
Nov 02, 2006 8.169 8.187 7.493 8.084 655,592 -0.13(-1.54%)
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.