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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2009 5.210 5.314 5.057 5.079 195,703 -0.05(-1.05%)
Jan 29, 2009 5.300 5.368 5.115 5.133 214,338 -0.24(-4.53%)
Jan 28, 2009 5.526 5.526 5.332 5.377 295,728 -0.05(-0.91%)
Jan 27, 2009 5.418 5.521 5.300 5.427 167,172 +0.01(+0.25%)
Jan 26, 2009 5.269 5.449 5.206 5.413 194,329 +0.18(+3.45%)
Jan 23, 2009 5.106 5.350 5.070 5.233 102,847 -0.03(-0.51%)
Jan 22, 2009 5.264 5.377 5.133 5.260 103,366 -0.14(-2.67%)
Jan 21, 2009 5.075 5.409 5.052 5.404 425,592 +0.38(+7.64%)
Jan 20, 2009 5.300 5.323 5.021 5.021 224,493 -0.34(-6.31%)
Jan 16, 2009 5.287 5.436 5.003 5.359 236,734 +0.12(+2.33%)
Jan 15, 2009 5.075 5.251 5.025 5.237 268,794 +0.19(+3.75%)
Jan 14, 2009 5.336 5.350 5.030 5.048 280,064 -0.35(-6.52%)
Jan 13, 2009 5.278 5.503 5.264 5.400 341,189 -0.11(-2.05%)
Jan 12, 2009 5.454 5.580 5.449 5.512 381,455 +0.08(+1.50%)
Jan 09, 2009 5.612 5.612 5.422 5.431 289,295 -0.20(-3.53%)
Jan 08, 2009 5.458 5.630 5.436 5.630 375,148 +0.18(+3.40%)
Jan 07, 2009 5.422 5.544 5.368 5.445 203,794 -0.02(-0.41%)
Jan 06, 2009 5.476 5.521 5.323 5.467 262,157 +0.00(+0.08%)
Jan 05, 2009 5.413 5.508 5.327 5.463 401,200 +0.06(+1.17%)
Jan 02, 2009 5.368 5.440 5.201 5.400 212,431 +0.04(+0.76%)
Dec 31, 2008 5.133 5.404 5.093 5.359 362,459 +0.24(+4.76%)
Dec 30, 2008 4.921 5.147 4.894 5.115 455,601 +0.24(+5.00%)
Dec 29, 2008 5.016 5.016 4.849 4.872 229,277 -0.14(-2.79%)
Dec 26, 2008 4.980 5.039 4.859 5.012 104,543 +0.05(+0.91%)
Dec 24, 2008 4.908 5.012 4.876 4.967 31,574 +0.04(+0.73%)
Dec 23, 2008 5.093 5.093 4.849 4.930 317,996 +0.04(+0.83%)
Dec 22, 2008 4.768 5.061 4.655 4.890 437,585 +0.01(+0.18%)
Dec 19, 2008 5.165 5.188 4.858 4.881 532,428 -0.19(-3.82%)
Dec 18, 2008 5.124 5.179 4.919 5.075 498,785 -0.03(-0.53%)
Dec 17, 2008 4.714 5.111 4.601 5.102 374,144 +0.35(+7.31%)
Dec 16, 2008 4.786 4.994 4.606 4.755 884,617 +0.06(+1.35%)
Dec 15, 2008 4.912 4.935 4.615 4.691 219,450 -0.19(-3.97%)
Dec 12, 2008 4.407 4.890 4.407 4.885 180,090 +0.38(+8.41%)
Dec 11, 2008 4.939 4.971 4.475 4.506 312,989 -0.52(-10.40%)
Dec 10, 2008 4.881 5.179 4.881 5.030 195,395 -0.02(-0.45%)
Dec 09, 2008 4.876 5.179 4.782 5.052 537,103 +0.01(+0.27%)
Dec 08, 2008 4.854 5.079 4.755 5.039 246,668 +0.25(+5.28%)
Dec 05, 2008 4.574 4.795 4.389 4.786 235,366 +0.18(+3.82%)
Dec 04, 2008 4.655 4.903 4.529 4.610 236,606 -0.11(-2.39%)
Dec 03, 2008 4.515 4.768 4.389 4.723 252,223 +0.09(+2.05%)
Dec 02, 2008 4.249 4.633 4.177 4.628 475,453 +0.43(+10.32%)
Dec 01, 2008 4.488 4.615 4.164 4.195 295,899 -0.40(-8.64%)
Nov 28, 2008 4.619 4.723 4.452 4.592 127,502 -0.13(-2.68%)
Nov 26, 2008 4.254 4.732 4.159 4.718 296,646 +0.34(+7.83%)
Nov 25, 2008 4.073 4.376 3.803 4.376 404,218 +0.35(+8.74%)
Nov 24, 2008 3.546 4.055 3.546 4.024 493,952 +0.50(+14.07%)
Nov 21, 2008 3.753 4.006 3.279 3.528 1,091,052 -0.14(-3.69%)
Nov 20, 2008 4.398 4.759 3.523 3.663 820,836 -0.76(-17.23%)
Nov 19, 2008 4.939 5.102 4.421 4.425 280,862 -0.51(-10.33%)
Nov 18, 2008 4.976 5.048 4.723 4.935 501,461 -0.01(-0.18%)
Nov 17, 2008 4.818 5.133 4.737 4.944 259,720 +0.10(+2.05%)
Nov 14, 2008 5.048 5.152 4.831 4.845 175,670 -0.33(-6.45%)
Nov 13, 2008 4.709 5.215 4.624 5.179 365,011 +0.48(+10.28%)
Nov 12, 2008 4.800 4.930 4.696 4.696 243,959 -0.21(-4.23%)
Nov 11, 2008 4.917 5.206 4.831 4.903 420,644 -0.08(-1.63%)
Nov 10, 2008 5.021 5.039 4.782 4.985 318,116 +0.08(+1.66%)
Nov 07, 2008 4.691 4.912 4.642 4.903 209,689 +0.28(+6.05%)
Nov 06, 2008 4.746 4.822 4.592 4.624 193,976 -0.20(-4.21%)
Nov 05, 2008 5.025 5.088 4.737 4.827 248,929 -0.27(-5.23%)
Nov 04, 2008 5.124 5.188 4.858 5.093 413,171 +0.16(+3.20%)
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.