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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 3.850 3.870 3.600 3.630 464,400 -0.20(-5.22%)
Nov 27, 2019 4.040 4.070 3.780 3.830 1,013,000 -0.20(-4.96%)
Nov 26, 2019 4.110 4.200 4.030 4.030 854,041 -0.08(-2.07%)
Nov 25, 2019 4.090 4.200 4.040 4.115 604,921 +0.04(+0.86%)
Nov 22, 2019 4.100 4.180 3.920 4.080 771,100 +0.11(+2.77%)
Nov 21, 2019 3.890 4.050 3.820 3.970 665,307 +0.08(+1.93%)
Nov 20, 2019 3.860 3.920 3.780 3.895 638,515 -0.02(-0.64%)
Nov 19, 2019 4.110 4.120 3.840 3.920 945,538 -0.23(-5.54%)
Nov 18, 2019 4.200 4.218 4.080 4.150 606,613 -0.04(-0.95%)
Nov 15, 2019 4.340 4.353 4.130 4.190 715,600 -0.13(-3.01%)
Nov 14, 2019 4.270 4.350 4.270 4.320 561,169 +0.04(+0.93%)
Nov 13, 2019 4.190 4.370 4.165 4.280 530,656 +0.03(+0.71%)
Nov 12, 2019 4.170 4.410 4.150 4.250 794,601 +0.01(+0.24%)
Nov 11, 2019 4.120 4.250 4.100 4.240 427,987 +0.04(+0.95%)
Nov 08, 2019 4.390 4.390 4.150 4.200 660,300 -0.18(-4.11%)
Nov 07, 2019 4.320 4.560 4.195 4.380 1,092,101 +0.08(+1.86%)
Nov 06, 2019 4.230 4.360 4.090 4.300 1,022,914 +0.00(+0.12%)
Nov 05, 2019 4.030 4.300 3.990 4.295 1,542,342 +0.30(+7.64%)
Nov 04, 2019 3.870 4.060 3.800 3.990 1,683,657 +0.20(+5.28%)
Nov 01, 2019 4.050 4.050 3.685 3.790 1,212,300 -0.21(-5.25%)
Oct 31, 2019 3.610 4.010 3.480 4.000 2,635,665 +0.58(+16.96%)
Oct 30, 2019 3.450 3.495 3.290 3.420 1,166,292 -0.05(-1.44%)
Oct 29, 2019 3.590 3.615 3.450 3.470 705,881 -0.12(-3.34%)
Oct 28, 2019 3.530 3.670 3.530 3.590 754,648 +0.05(+1.41%)
Oct 25, 2019 3.520 3.600 3.460 3.540 520,500 -0.01(-0.28%)
Oct 24, 2019 3.630 3.640 3.510 3.550 635,720 -0.07(-1.93%)
Oct 23, 2019 3.590 3.640 3.490 3.620 717,673 +0.01(+0.28%)
Oct 22, 2019 3.490 3.630 3.430 3.610 625,926 +0.10(+2.85%)
Oct 21, 2019 3.450 3.631 3.450 3.510 493,710 +0.04(+1.15%)
Oct 18, 2019 3.440 3.520 3.400 3.470 501,900 +0.02(+0.58%)
Oct 17, 2019 3.400 3.470 3.350 3.450 662,237 +0.05(+1.47%)
Oct 16, 2019 3.460 3.540 3.360 3.400 604,478 -0.10(-2.86%)
Oct 15, 2019 3.300 3.671 3.270 3.500 961,902 +0.17(+5.11%)
Oct 14, 2019 3.410 3.440 3.240 3.330 608,077 -0.10(-3.06%)
Oct 11, 2019 3.420 3.590 3.400 3.435 790,600 +0.08(+2.23%)
Oct 10, 2019 3.350 3.430 3.280 3.360 958,938 -0.03(-0.88%)
Oct 09, 2019 3.680 3.690 3.370 3.390 1,210,345 -0.27(-7.38%)
Oct 08, 2019 3.730 3.840 3.500 3.660 1,647,648 -0.10(-2.66%)
Oct 07, 2019 4.080 4.130 3.750 3.760 1,600,482 -0.32(-7.84%)
Oct 04, 2019 4.470 4.520 4.000 4.080 1,663,000 -0.36(-8.11%)
Oct 03, 2019 4.460 4.510 4.300 4.440 936,102 -0.08(-1.77%)
Oct 02, 2019 4.650 4.660 4.380 4.520 913,803 -0.17(-3.62%)
Oct 01, 2019 4.770 4.840 4.610 4.690 801,587 -0.07(-1.47%)
Sep 30, 2019 4.770 4.850 4.600 4.760 971,088 +0.00(+0.11%)
Sep 27, 2019 4.720 4.910 4.590 4.755 894,200 +0.04(+0.74%)
Sep 26, 2019 4.760 4.870 4.540 4.720 744,203 -0.04(-0.84%)
Sep 25, 2019 4.550 4.910 4.550 4.760 1,575,065 +0.25(+5.54%)
Sep 24, 2019 4.530 4.650 4.370 4.510 1,782,215 +0.06(+1.35%)
Sep 23, 2019 4.290 4.620 4.290 4.450 1,400,934 +0.15(+3.49%)
Sep 20, 2019 4.200 4.360 4.160 4.300 5,208,200 +0.11(+2.63%)
Sep 19, 2019 4.170 4.290 4.060 4.190 2,048,167 +0.05(+1.21%)
Sep 18, 2019 4.280 4.390 4.120 4.140 2,262,949 -0.15(-3.50%)
Sep 17, 2019 4.440 4.450 4.150 4.290 2,089,979 -0.19(-4.24%)
Sep 16, 2019 4.720 4.750 4.410 4.480 1,874,193 -0.22(-4.68%)
Sep 13, 2019 5.330 5.450 4.670 4.700 1,508,300 -0.66(-12.31%)
Sep 12, 2019 5.390 5.510 5.230 5.360 1,161,509 +0.04(+0.75%)
Sep 11, 2019 5.100 5.560 5.060 5.320 1,993,677 +0.25(+4.93%)
Sep 10, 2019 4.670 5.100 4.610 5.070 1,588,399 +0.42(+9.03%)
Sep 09, 2019 4.340 4.740 4.300 4.650 1,001,019 +0.35(+8.14%)
Sep 06, 2019 4.170 4.318 4.120 4.300 610,000 +0.12(+2.87%)
Sep 05, 2019 4.050 4.230 4.050 4.180 686,714 +0.15(+3.72%)
Sep 04, 2019 4.140 4.240 4.030 4.030 592,680 -0.08(-1.95%)
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.