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 (%)
Dec 31, 2019 3.860 3.930 3.825 3.880 820,400 +0.02(+0.52%)
Dec 30, 2019 3.820 3.930 3.765 3.860 767,168 +0.00(+0.00%)
Dec 27, 2019 3.860 4.040 3.850 3.860 799,600 -0.06(-1.53%)
Dec 26, 2019 3.820 3.940 3.820 3.920 632,386 +0.06(+1.55%)
Dec 24, 2019 3.820 3.910 3.800 3.860 361,100 +0.01(+0.26%)
Dec 23, 2019 3.680 3.920 3.680 3.850 1,089,148 +0.20(+5.48%)
Dec 20, 2019 3.950 3.970 3.558 3.650 3,401,800 -0.31(-7.71%)
Dec 19, 2019 3.880 4.040 3.850 3.955 1,224,402 +0.06(+1.41%)
Dec 18, 2019 3.760 3.980 3.760 3.900 755,024 +0.11(+2.90%)
Dec 17, 2019 3.660 3.910 3.650 3.790 783,613 +0.10(+2.71%)
Dec 16, 2019 3.420 3.800 3.420 3.690 1,210,359 +0.25(+7.27%)
Dec 13, 2019 3.570 3.630 3.415 3.440 797,300 -0.13(-3.64%)
Dec 12, 2019 3.660 3.720 3.540 3.570 792,784 -0.10(-2.72%)
Dec 11, 2019 3.650 3.720 3.590 3.670 587,516 -0.01(-0.27%)
Dec 10, 2019 3.760 3.810 3.630 3.680 776,531 -0.09(-2.39%)
Dec 09, 2019 3.860 3.950 3.740 3.770 537,525 -0.10(-2.46%)
Dec 06, 2019 3.840 3.950 3.820 3.865 475,800 +0.08(+1.98%)
Dec 05, 2019 3.820 3.920 3.730 3.790 591,687 +0.01(+0.26%)
Dec 04, 2019 3.820 3.905 3.755 3.780 899,581 +0.03(+0.80%)
Dec 03, 2019 3.590 3.810 3.550 3.750 655,094 +0.10(+2.74%)
Dec 02, 2019 3.710 3.750 3.455 3.650 922,017 +0.02(+0.55%)
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%)
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.