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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.310 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.