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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 29, 2006 9.469 9.559 9.387 9.428 247,572 -0.02(-0.19%)
Dec 28, 2006 9.432 9.500 9.342 9.446 242,972 +0.01(+0.10%)
Dec 27, 2006 9.171 9.482 9.076 9.437 359,883 +0.30(+3.31%)
Dec 26, 2006 8.968 9.247 8.959 9.135 231,742 +0.18(+2.07%)
Dec 22, 2006 8.918 8.986 8.846 8.950 77,819 +0.06(+0.66%)
Dec 21, 2006 8.932 8.954 8.869 8.891 153,178 -0.01(-0.15%)
Dec 20, 2006 8.909 8.995 8.846 8.905 202,553 +0.03(+0.30%)
Dec 19, 2006 8.751 8.923 8.720 8.878 307,650 +0.12(+1.34%)
Dec 18, 2006 8.742 8.990 8.702 8.760 228,312 +0.06(+0.67%)
Dec 15, 2006 8.814 9.008 8.684 8.702 447,002 -0.07(-0.82%)
Dec 14, 2006 8.675 8.954 8.526 8.774 567,476 +0.27(+3.18%)
Dec 13, 2006 8.499 8.526 8.386 8.503 144,701 +0.06(+0.69%)
Dec 12, 2006 8.390 8.490 8.323 8.445 277,690 +0.05(+0.65%)
Dec 11, 2006 8.368 8.463 8.327 8.390 171,775 +0.06(+0.76%)
Dec 08, 2006 8.214 8.368 8.214 8.327 176,077 +0.08(+0.98%)
Dec 07, 2006 8.386 8.386 8.242 8.246 196,982 -0.10(-1.24%)
Dec 06, 2006 8.300 8.368 8.278 8.350 93,944 +0.00(+0.05%)
Dec 05, 2006 8.503 8.503 8.318 8.345 110,007 -0.16(-1.86%)
Dec 04, 2006 8.354 8.509 8.284 8.503 266,384 +0.18(+2.17%)
Dec 01, 2006 8.413 8.413 8.115 8.323 286,440 -0.03(-0.38%)
Nov 30, 2006 8.260 8.390 8.196 8.354 264,245 +0.11(+1.31%)
Nov 29, 2006 8.169 8.323 8.106 8.246 198,926 +0.13(+1.61%)
Nov 28, 2006 7.935 8.323 7.903 8.115 458,510 +0.18(+2.22%)
Nov 27, 2006 8.133 8.133 7.840 7.939 520,869 -0.16(-2.00%)
Nov 24, 2006 8.120 8.165 8.097 8.102 75,713 -0.07(-0.83%)
Nov 22, 2006 8.201 8.291 8.138 8.169 108,604 -0.01(-0.11%)
Nov 21, 2006 8.214 8.291 8.142 8.178 318,945 -0.02(-0.22%)
Nov 20, 2006 8.278 8.278 8.169 8.196 240,232 -0.09(-1.03%)
Nov 17, 2006 8.278 8.282 8.151 8.282 177,277 +0.00(+0.05%)
Nov 16, 2006 8.278 8.336 8.165 8.278 125,496 +0.05(+0.55%)
Nov 15, 2006 8.336 8.336 8.106 8.232 237,031 -0.03(-0.38%)
Nov 14, 2006 8.129 8.287 8.120 8.264 192,409 +0.11(+1.38%)
Nov 13, 2006 8.318 8.318 8.120 8.151 349,653 -0.20(-2.38%)
Nov 10, 2006 8.368 8.449 8.305 8.350 132,501 -0.01(-0.16%)
Nov 09, 2006 8.120 8.368 8.120 8.363 260,086 +0.26(+3.17%)
Nov 08, 2006 8.345 8.593 7.867 8.106 545,952 -0.27(-3.23%)
Nov 07, 2006 8.368 8.548 8.361 8.377 143,812 +0.07(+0.81%)
Nov 06, 2006 8.219 8.363 8.219 8.309 109,754 +0.10(+1.26%)
Nov 03, 2006 8.120 8.269 8.088 8.205 201,012 +0.12(+1.51%)
Nov 02, 2006 8.169 8.187 7.493 8.084 655,592 -0.13(-1.54%)
Nov 01, 2006 8.354 8.386 8.178 8.210 203,477 -0.09(-1.09%)
Oct 31, 2006 8.499 8.544 8.300 8.300 178,456 -0.16(-1.92%)
Oct 30, 2006 8.422 8.521 8.368 8.463 215,787 +0.05(+0.54%)
Oct 27, 2006 8.580 8.643 8.399 8.417 170,125 -0.15(-1.79%)
Oct 26, 2006 8.399 8.589 8.359 8.571 308,701 +0.20(+2.43%)
Oct 25, 2006 8.350 8.553 8.266 8.368 281,173 +0.06(+0.71%)
Oct 24, 2006 8.345 8.469 8.309 8.309 160,121 -0.07(-0.86%)
Oct 23, 2006 8.345 8.467 8.345 8.381 159,527 -0.05(-0.54%)
Oct 20, 2006 8.544 8.544 8.345 8.426 150,921 -0.07(-0.85%)
Oct 19, 2006 8.435 8.562 8.435 8.499 186,610 +0.08(+0.91%)
Oct 18, 2006 8.504 8.589 8.408 8.422 196,621 -0.13(-1.48%)
Oct 17, 2006 8.481 8.602 8.458 8.548 159,941 -0.08(-0.89%)
Oct 16, 2006 8.675 8.682 8.575 8.625 230,747 -0.03(-0.36%)
Oct 13, 2006 8.548 8.661 8.544 8.657 268,548 +0.09(+1.00%)
Oct 12, 2006 8.499 8.580 8.481 8.571 248,228 +0.08(+0.96%)
Oct 11, 2006 8.796 8.810 8.390 8.490 322,610 -0.37(-4.13%)
Oct 10, 2006 8.670 8.864 8.616 8.855 352,045 +0.17(+1.92%)
Oct 09, 2006 8.765 8.768 8.593 8.688 387,707 -0.06(-0.67%)
Oct 06, 2006 8.724 8.796 8.580 8.747 240,915 +0.05(+0.57%)
Oct 05, 2006 8.684 8.900 8.638 8.697 307,928 +0.06(+0.68%)
Oct 04, 2006 8.539 8.654 8.490 8.638 346,150 +0.14(+1.59%)
Oct 03, 2006 8.539 8.571 8.386 8.503 297,517 -0.07(-0.79%)
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.