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 31, 2012 8.875 8.898 8.705 8.773 340,380 -0.06(-0.71%)
Oct 26, 2012 8.761 8.835 8.835 8.835 194,576 +0.03(+0.32%)
Oct 25, 2012 8.926 8.989 8.708 8.807 374,223 -0.07(-0.77%)
Oct 24, 2012 8.926 8.944 8.835 8.875 150,361 -0.05(-0.57%)
Oct 23, 2012 8.989 9.035 8.801 8.926 323,759 -0.05(-0.51%)
Oct 19, 2012 9.091 9.120 8.961 8.972 374,442 -0.16(-1.81%)
Oct 18, 2012 9.097 9.163 9.046 9.137 330,054 +0.04(+0.44%)
Oct 17, 2012 9.080 9.097 9.029 9.097 261,683 +0.00(+0.00%)
Oct 16, 2012 9.268 9.291 8.961 9.097 474,047 -0.16(-1.78%)
Oct 15, 2012 9.285 9.353 9.211 9.262 254,408 -0.02(-0.25%)
Oct 12, 2012 9.507 9.558 9.279 9.285 199,779 -0.22(-2.33%)
Oct 11, 2012 9.586 9.683 9.393 9.507 427,962 -0.09(-0.90%)
Oct 10, 2012 9.605 9.677 9.560 9.594 390,219 -0.06(-0.63%)
Oct 09, 2012 9.683 9.727 9.549 9.655 310,422 -0.01(-0.06%)
Oct 08, 2012 9.683 9.755 9.616 9.660 386,903 -0.02(-0.17%)
Oct 05, 2012 9.427 9.683 9.427 9.677 319,936 +0.22(+2.35%)
Oct 04, 2012 9.427 9.471 9.332 9.455 441,823 +0.01(+0.06%)
Oct 03, 2012 9.577 9.577 9.410 9.449 285,925 -0.10(-1.05%)
Oct 02, 2012 9.560 9.649 9.544 9.549 237,721 -0.03(-0.35%)
Oct 01, 2012 9.571 9.677 9.544 9.582 309,696 +0.02(+0.23%)
Sep 28, 2012 9.621 9.663 9.505 9.560 340,664 -0.09(-0.92%)
Sep 27, 2012 9.749 9.749 9.638 9.649 258,733 -0.12(-1.20%)
Sep 26, 2012 9.794 9.880 9.733 9.766 242,293 -0.01(-0.11%)
Sep 25, 2012 9.872 9.961 9.772 9.777 378,961 -0.04(-0.40%)
Sep 24, 2012 9.838 10.000 9.733 9.816 373,707 -0.08(-0.79%)
Sep 21, 2012 9.766 10.01 9.749 9.894 1,167,050 +0.23(+2.36%)
Sep 20, 2012 9.538 9.733 9.510 9.666 289,155 +0.11(+1.11%)
Sep 19, 2012 9.555 9.582 9.494 9.560 258,255 +0.01(+0.06%)
Sep 18, 2012 9.438 9.605 9.438 9.555 242,151 +0.07(+0.76%)
Sep 17, 2012 9.416 9.482 9.371 9.482 266,625 +0.03(+0.35%)
Sep 14, 2012 9.499 9.505 9.393 9.449 355,097 +0.01(+0.06%)
Sep 13, 2012 9.471 9.621 9.416 9.443 343,197 -0.04(-0.41%)
Sep 12, 2012 9.338 9.505 9.338 9.482 216,998 +0.14(+1.49%)
Sep 11, 2012 9.438 9.449 9.310 9.343 325,921 -0.11(-1.18%)
Sep 10, 2012 9.327 9.499 9.316 9.455 383,088 +0.10(+1.07%)
Sep 07, 2012 9.321 9.388 9.271 9.354 366,499 +0.08(+0.90%)
Sep 06, 2012 9.232 9.349 9.126 9.271 346,783 +0.07(+0.79%)
Sep 05, 2012 9.099 9.243 9.076 9.199 404,177 +0.12(+1.35%)
Sep 04, 2012 9.015 9.104 8.943 9.076 376,174 +0.02(+0.25%)
Aug 31, 2012 9.115 9.143 9.021 9.054 362,656 +0.01(+0.06%)
Aug 30, 2012 9.082 9.088 8.999 9.049 182,025 -0.06(-0.67%)
Aug 29, 2012 9.060 9.177 8.982 9.110 219,907 +0.01(+0.06%)
Aug 27, 2012 9.076 9.121 8.976 9.104 277,803 +0.08(+0.92%)
Aug 24, 2012 8.754 9.053 8.754 9.021 346,901 +0.21(+2.40%)
Aug 23, 2012 8.843 8.893 8.754 8.809 319,738 -0.07(-0.75%)
Aug 22, 2012 8.954 8.965 8.815 8.876 420,157 -0.11(-1.18%)
Aug 21, 2012 9.093 9.121 8.976 8.982 324,505 -0.07(-0.80%)
Aug 20, 2012 9.054 9.121 9.015 9.054 248,279 -0.04(-0.49%)
Aug 17, 2012 9.054 9.121 9.010 9.099 325,057 +0.00(+0.00%)
Aug 16, 2012 8.965 9.104 8.887 9.099 233,830 +0.15(+1.68%)
Aug 15, 2012 8.865 8.951 8.854 8.948 342,262 +0.06(+0.69%)
Aug 14, 2012 8.943 8.954 8.871 8.887 326,612 -0.06(-0.62%)
Aug 13, 2012 8.960 9.032 8.898 8.943 196,807 -0.06(-0.68%)
Aug 10, 2012 9.115 9.115 8.993 9.004 197,153 -0.11(-1.22%)
Aug 09, 2012 8.965 9.121 8.926 9.115 372,932 +0.14(+1.55%)
Aug 08, 2012 8.926 9.037 8.818 8.976 345,384 +0.01(+0.12%)
Aug 07, 2012 8.999 9.054 8.904 8.965 460,090 -0.04(-0.43%)
Aug 06, 2012 8.965 9.143 8.943 9.004 453,324 +0.06(+0.68%)
Aug 03, 2012 9.065 9.115 8.898 8.943 404,650 -0.04(-0.50%)
Aug 02, 2012 8.876 9.004 8.759 8.987 548,809 +0.30(+3.46%)
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.