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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.335 +0.005 (+0.12%)
Streaming Delayed Price Updated: 10:45 AM 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 30, 2023 4.390 4.400 4.300 4.300 908,319 -0.06(-1.38%)
Nov 29, 2023 4.250 4.370 4.220 4.360 730,794 +0.14(+3.32%)
Nov 28, 2023 4.230 4.240 4.210 4.220 269,188 -0.03(-0.71%)
Nov 27, 2023 4.200 4.250 4.200 4.250 475,411 +0.06(+1.43%)
Nov 24, 2023 4.230 4.245 4.190 4.190 600,565 -0.03(-0.71%)
Nov 22, 2023 4.220 4.230 4.200 4.220 899,271 +0.01(+0.24%)
Nov 21, 2023 4.200 4.210 4.185 4.210 523,642 +0.01(+0.24%)
Nov 20, 2023 4.200 4.210 4.160 4.200 385,289 +0.01(+0.24%)
Nov 17, 2023 4.200 4.210 4.170 4.190 407,270 +0.01(+0.24%)
Nov 16, 2023 4.200 4.220 4.170 4.180 313,803 -0.02(-0.48%)
Nov 15, 2023 4.220 4.225 4.165 4.200 619,168 -0.01(-0.24%)
Nov 14, 2023 4.260 4.290 4.200 4.210 745,018 +0.02(+0.48%)
Nov 13, 2023 4.180 4.210 4.180 4.190 657,100 -0.01(-0.24%)
Nov 10, 2023 4.190 4.270 4.160 4.200 906,936 +0.00(+0.00%)
Nov 09, 2023 4.150 4.210 4.150 4.200 528,083 +0.03(+0.72%)
Nov 08, 2023 4.170 4.190 4.130 4.170 437,395 +0.01(+0.24%)
Nov 07, 2023 4.240 4.310 4.090 4.160 645,759 -0.05(-1.19%)
Nov 06, 2023 4.250 4.270 4.180 4.210 719,682 -0.04(-0.94%)
Nov 03, 2023 4.270 4.310 4.195 4.250 887,278 +0.05(+1.19%)
Nov 02, 2023 4.190 4.260 4.160 4.200 538,637 +0.02(+0.48%)
Nov 01, 2023 4.170 4.190 4.140 4.180 637,420 +0.01(+0.24%)
Oct 31, 2023 4.090 4.180 4.080 4.170 766,935 +0.08(+1.96%)
Oct 30, 2023 4.060 4.130 4.050 4.090 648,279 +0.03(+0.74%)
Oct 27, 2023 4.080 4.080 4.030 4.060 700,183 -0.01(-0.25%)
Oct 26, 2023 4.100 4.100 4.055 4.070 554,460 -0.02(-0.49%)
Oct 25, 2023 4.070 4.100 4.065 4.090 526,103 +0.00(+0.00%)
Oct 24, 2023 4.090 4.100 4.045 4.090 653,787 +0.06(+1.49%)
Oct 23, 2023 4.090 4.120 4.010 4.030 920,797 -0.08(-1.95%)
Oct 20, 2023 4.110 4.135 4.090 4.110 1,301,735 +0.00(+0.00%)
Oct 19, 2023 4.100 4.125 4.070 4.110 1,338,439 +0.01(+0.24%)
Oct 18, 2023 4.100 4.190 4.060 4.100 1,484,680 -0.01(-0.24%)
Oct 17, 2023 4.100 4.140 4.090 4.110 1,887,946 +0.01(+0.24%)
Oct 16, 2023 4.120 4.220 4.055 4.100 5,560,475 +0.57(+16.15%)
Oct 13, 2023 3.570 3.620 3.515 3.530 192,858 -0.04(-1.12%)
Oct 12, 2023 3.750 3.750 3.510 3.570 294,179 -0.11(-2.99%)
Oct 11, 2023 3.690 3.730 3.655 3.680 153,422 +0.00(+0.00%)
Oct 10, 2023 3.660 3.780 3.640 3.680 349,024 +0.04(+1.10%)
Oct 09, 2023 3.450 3.660 3.450 3.640 197,062 +0.15(+4.30%)
Oct 06, 2023 3.450 3.540 3.420 3.490 248,797 +0.00(+0.00%)
Oct 05, 2023 3.430 3.505 3.420 3.490 279,182 +0.05(+1.45%)
Oct 04, 2023 3.330 3.450 3.280 3.440 273,289 +0.12(+3.61%)
Oct 03, 2023 3.350 3.390 3.275 3.320 418,783 -0.05(-1.48%)
Oct 02, 2023 3.420 3.430 3.310 3.370 488,735 -0.05(-1.46%)
Sep 29, 2023 3.350 3.510 3.320 3.420 675,624 +0.08(+2.40%)
Sep 28, 2023 3.430 3.460 3.310 3.340 599,943 -0.10(-2.91%)
Sep 27, 2023 3.420 3.500 3.350 3.440 460,334 +0.03(+0.88%)
Sep 26, 2023 3.430 3.500 3.390 3.410 299,519 -0.05(-1.45%)
Sep 25, 2023 3.520 3.490 3.450 3.460 224,858 -0.08(-2.26%)
Sep 22, 2023 3.530 3.601 3.510 3.540 244,306 +0.01(+0.28%)
Sep 21, 2023 3.450 3.570 3.430 3.530 343,537 +0.02(+0.57%)
Sep 20, 2023 3.500 3.630 3.500 3.510 245,872 -0.02(-0.57%)
Sep 19, 2023 3.500 3.580 3.500 3.530 214,150 +0.02(+0.57%)
Sep 18, 2023 3.530 3.610 3.450 3.510 333,755 +0.00(+0.00%)
Sep 15, 2023 3.660 3.690 3.485 3.510 1,440,235 -0.15(-4.10%)
Sep 14, 2023 3.610 3.701 3.610 3.660 199,557 +0.09(+2.52%)
Sep 13, 2023 3.610 3.618 3.540 3.570 207,651 -0.03(-0.83%)
Sep 12, 2023 3.480 3.650 3.450 3.600 256,096 +0.09(+2.56%)
Sep 11, 2023 3.520 3.560 3.430 3.510 350,015 -0.01(-0.28%)
Sep 08, 2023 3.590 3.590 3.495 3.520 255,117 -0.03(-0.85%)
Sep 07, 2023 3.550 3.590 3.470 3.550 993,516 +0.00(+0.00%)
Sep 06, 2023 3.630 3.670 3.530 3.550 510,726 -0.12(-3.27%)
Sep 05, 2023 3.800 3.945 3.610 3.670 499,296 -0.17(-4.43%)
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.