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 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 6.410 6.500 6.234 6.234 446,344 -0.23(-3.63%)
Oct 29, 2009 6.428 6.532 6.392 6.469 405,355 +0.04(+0.56%)
Oct 28, 2009 6.591 6.600 6.365 6.433 506,218 -0.18(-2.73%)
Oct 27, 2009 6.654 6.748 6.591 6.613 314,343 -0.05(-0.74%)
Oct 26, 2009 6.762 6.812 6.658 6.663 310,218 -0.08(-1.14%)
Oct 23, 2009 6.739 6.866 6.699 6.739 268,322 -0.03(-0.47%)
Oct 22, 2009 6.748 6.803 6.672 6.771 371,666 +0.02(+0.27%)
Oct 21, 2009 6.766 6.951 6.730 6.753 487,240 -0.02(-0.27%)
Oct 20, 2009 6.744 6.875 6.721 6.771 318,555 -0.05(-0.66%)
Oct 19, 2009 6.798 6.875 6.744 6.816 512,095 +0.02(+0.27%)
Oct 16, 2009 6.902 6.929 6.744 6.798 633,032 -0.15(-2.21%)
Oct 15, 2009 6.960 7.087 6.897 6.951 417,339 -0.01(-0.19%)
Oct 14, 2009 7.064 7.163 6.942 6.965 528,369 -0.10(-1.40%)
Oct 13, 2009 7.190 7.218 6.866 7.064 992,091 -0.37(-4.98%)
Oct 12, 2009 7.497 7.754 7.398 7.434 761,465 -0.37(-4.74%)
Oct 09, 2009 7.723 7.804 7.646 7.804 337,917 +0.08(+1.05%)
Oct 08, 2009 7.714 7.817 7.628 7.723 549,686 +0.09(+1.12%)
Oct 07, 2009 7.601 7.678 7.538 7.637 347,808 +0.05(+0.59%)
Oct 06, 2009 7.375 7.596 7.326 7.592 506,916 +0.25(+3.38%)
Oct 05, 2009 7.231 7.344 7.187 7.344 461,126 +0.18(+2.52%)
Oct 02, 2009 7.055 7.186 7.033 7.163 354,213 +0.11(+1.53%)
Oct 01, 2009 7.213 7.213 7.037 7.055 284,830 -0.17(-2.31%)
Sep 30, 2009 7.240 7.317 7.172 7.222 405,585 +0.00(+0.00%)
Sep 29, 2009 7.190 7.272 7.172 7.222 271,257 +0.03(+0.44%)
Sep 28, 2009 7.105 7.195 7.041 7.190 297,147 +0.14(+1.98%)
Sep 25, 2009 7.064 7.087 6.992 7.051 241,370 -0.02(-0.26%)
Sep 24, 2009 6.965 7.087 6.920 7.069 447,778 +0.15(+2.22%)
Sep 23, 2009 6.897 7.064 6.825 6.915 406,113 +0.11(+1.66%)
Sep 22, 2009 6.812 6.911 6.757 6.803 227,217 +0.02(+0.27%)
Sep 21, 2009 6.775 6.812 6.744 6.784 282,396 +0.00(+0.00%)
Sep 18, 2009 6.893 6.938 6.775 6.784 386,507 -0.09(-1.25%)
Sep 17, 2009 6.879 6.947 6.825 6.870 156,740 +0.01(+0.20%)
Sep 16, 2009 6.875 6.875 6.766 6.857 254,730 +0.01(+0.13%)
Sep 15, 2009 6.852 6.866 6.676 6.848 381,952 -0.04(-0.52%)
Sep 14, 2009 6.721 6.938 6.586 6.884 656,918 -0.05(-0.78%)
Sep 11, 2009 6.956 6.992 6.825 6.938 124,853 -0.03(-0.39%)
Sep 10, 2009 6.942 6.987 6.825 6.965 326,174 +0.05(+0.72%)
Sep 09, 2009 6.920 6.969 6.843 6.915 344,228 -0.00(-0.07%)
Sep 08, 2009 6.744 6.960 6.708 6.920 582,931 +0.23(+3.37%)
Sep 04, 2009 6.536 6.744 6.478 6.694 420,850 +0.16(+2.42%)
Sep 03, 2009 6.473 6.541 6.392 6.536 288,249 +0.12(+1.90%)
Sep 02, 2009 6.360 6.446 6.315 6.415 553,581 +0.05(+0.85%)
Sep 01, 2009 6.351 6.419 6.212 6.360 526,879 +0.00(+0.00%)
Aug 31, 2009 6.261 6.374 6.135 6.360 476,960 +0.13(+2.03%)
Aug 28, 2009 6.451 6.451 6.139 6.234 355,864 -0.16(-2.54%)
Aug 27, 2009 6.460 6.460 6.252 6.397 153,131 -0.06(-0.98%)
Aug 26, 2009 6.496 6.500 6.333 6.460 331,796 -0.00(-0.07%)
Aug 25, 2009 6.487 6.536 6.406 6.464 465,894 -0.02(-0.35%)
Aug 24, 2009 6.469 6.536 6.455 6.487 383,852 +0.01(+0.21%)
Aug 21, 2009 6.392 6.509 6.342 6.473 319,812 +0.14(+2.21%)
Aug 20, 2009 6.261 6.347 6.261 6.333 127,400 +0.04(+0.65%)
Aug 19, 2009 6.162 6.315 6.157 6.293 207,612 +0.06(+1.01%)
Aug 18, 2009 6.311 6.324 6.216 6.230 177,175 -0.07(-1.07%)
Aug 17, 2009 6.194 6.329 6.148 6.297 193,038 +0.02(+0.36%)
Aug 14, 2009 6.261 6.311 6.194 6.275 277,845 +0.04(+0.58%)
Aug 13, 2009 6.284 6.284 6.144 6.239 196,922 +0.01(+0.14%)
Aug 12, 2009 6.126 6.320 6.126 6.230 359,083 +0.10(+1.62%)
Aug 11, 2009 6.248 6.248 6.099 6.130 268,577 -0.13(-2.09%)
Aug 10, 2009 6.230 6.374 6.157 6.261 326,505 -0.04(-0.57%)
Aug 07, 2009 5.968 6.311 5.776 6.297 510,171 +0.44(+7.47%)
Aug 06, 2009 5.706 5.878 5.467 5.860 579,309 +0.19(+3.34%)
Aug 05, 2009 5.711 5.900 5.589 5.670 448,796 -0.24(-4.12%)
Aug 04, 2009 5.869 6.021 5.779 5.914 227,574 +0.07(+1.24%)
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.