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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 6.097 6.154 6.033 6.135 382,879 +0.05(+0.87%)
Mar 30, 2006 6.143 6.143 5.965 6.082 287,352 -0.05(-0.74%)
Mar 29, 2006 5.890 6.158 5.788 6.128 888,811 +0.26(+4.43%)
Mar 28, 2006 5.668 5.901 5.668 5.867 546,939 +0.21(+3.73%)
Mar 27, 2006 5.830 5.830 5.456 5.656 298,286 -0.16(-2.72%)
Mar 24, 2006 5.581 5.841 5.528 5.815 576,928 +0.20(+3.56%)
Mar 23, 2006 5.502 5.634 5.454 5.615 263,869 +0.11(+2.06%)
Mar 22, 2006 5.483 5.520 5.415 5.502 534,899 -0.01(-0.14%)
Mar 21, 2006 5.615 5.615 5.445 5.509 468,303 -0.09(-1.68%)
Mar 20, 2006 5.652 5.705 5.569 5.603 254,259 -0.03(-0.54%)
Mar 17, 2006 5.637 5.750 5.596 5.634 671,892 +0.02(+0.27%)
Mar 16, 2006 5.758 5.758 5.490 5.618 367,251 -0.14(-2.49%)
Mar 15, 2006 5.411 5.766 5.241 5.762 786,533 +0.15(+2.62%)
Mar 14, 2006 5.524 5.637 5.411 5.615 222,149 +0.07(+1.29%)
Mar 13, 2006 5.611 5.692 5.524 5.543 133,876 -0.01(-0.20%)
Mar 10, 2006 5.464 5.634 5.412 5.554 141,280 +0.08(+1.38%)
Mar 09, 2006 5.618 5.618 5.449 5.479 180,813 -0.13(-2.29%)
Mar 08, 2006 5.562 5.713 5.377 5.607 583,330 +0.02(+0.34%)
Mar 07, 2006 5.509 5.622 5.441 5.588 298,454 +0.08(+1.44%)
Mar 06, 2006 5.520 5.546 5.430 5.509 201,265 +0.00(+0.07%)
Mar 03, 2006 5.569 5.649 5.505 5.505 215,479 -0.06(-1.02%)
Mar 02, 2006 5.581 5.656 5.453 5.562 593,208 -0.02(-0.27%)
Mar 01, 2006 5.392 5.600 5.370 5.577 1,286,682 +0.21(+3.86%)
Feb 28, 2006 5.528 5.558 5.324 5.370 381,327 -0.16(-2.86%)
Feb 27, 2006 5.430 5.543 5.355 5.528 412,172 +0.15(+2.88%)
Feb 24, 2006 5.347 5.373 5.317 5.373 355,012 +0.06(+1.21%)
Feb 23, 2006 5.317 5.411 5.290 5.309 382,253 +0.00(+0.07%)
Feb 22, 2006 5.290 5.317 5.256 5.306 441,954 +0.05(+0.89%)
Feb 21, 2006 5.260 5.298 5.238 5.259 761,843 +0.03(+0.55%)
Feb 17, 2006 5.306 5.317 5.204 5.230 494,062 -0.05(-0.93%)
Feb 16, 2006 5.298 5.298 5.249 5.279 402,832 +0.02(+0.36%)
Feb 15, 2006 5.324 5.324 5.223 5.260 571,987 -0.06(-1.20%)
Feb 14, 2006 5.373 5.392 5.290 5.324 714,970 -0.05(-0.91%)
Feb 13, 2006 5.339 5.411 5.328 5.373 932,091 +0.06(+1.06%)
Feb 10, 2006 5.226 5.373 5.181 5.317 674,090 +0.11(+2.17%)
Feb 09, 2006 5.166 5.268 5.143 5.204 634,968 +0.07(+1.32%)
Feb 08, 2006 5.015 5.147 5.000 5.136 627,111 +0.14(+2.71%)
Feb 07, 2006 4.944 5.004 4.902 5.000 758,003 +0.10(+2.00%)
Feb 06, 2006 4.928 4.974 4.883 4.902 754,055 +0.03(+0.54%)
Feb 03, 2006 4.868 4.902 4.808 4.876 1,113,305 -0.03(-0.54%)
Feb 02, 2006 4.864 4.902 4.845 4.902 544,680 +0.06(+1.17%)
Feb 01, 2006 4.751 4.861 4.751 4.845 535,562 +0.07(+1.42%)
Jan 31, 2006 4.834 4.834 4.751 4.778 394,486 -0.05(-0.94%)
Jan 30, 2006 4.861 4.861 4.819 4.823 474,684 -0.01(-0.23%)
Jan 27, 2006 4.827 4.876 4.827 4.834 853,193 -0.01(-0.23%)
Jan 26, 2006 4.872 4.872 4.834 4.845 557,476 +0.01(+0.16%)
Jan 25, 2006 4.861 4.864 4.815 4.838 625,480 +0.01(+0.16%)
Jan 24, 2006 4.876 4.883 4.789 4.830 611,117 -0.03(-0.54%)
Jan 23, 2006 4.894 4.902 4.845 4.857 901,204 -0.04(-0.77%)
Jan 20, 2006 4.834 4.906 4.834 4.894 2,035,229 +0.04(+0.85%)
Jan 19, 2006 4.845 4.879 4.804 4.853 2,093,795 +0.03(+0.55%)
Jan 18, 2006 4.770 4.879 4.770 4.827 684,189 +0.01(+0.16%)
Jan 17, 2006 4.876 4.879 4.759 4.819 464,617 -0.02(-0.31%)
Jan 13, 2006 4.849 4.849 4.789 4.834 454,731 +0.04(+0.87%)
Jan 12, 2006 4.763 4.823 4.713 4.793 546,568 +0.09(+2.01%)
Jan 11, 2006 4.857 4.857 4.680 4.698 583,974 -0.18(-3.63%)
Jan 10, 2006 4.879 4.902 4.864 4.876 669,473 -0.00(-0.08%)
Jan 09, 2006 4.944 4.966 4.845 4.879 527,235 +0.02(+0.31%)
Jan 06, 2006 4.902 4.902 4.845 4.864 320,918 -0.00(-0.08%)
Jan 05, 2006 4.902 4.917 4.857 4.868 383,881 -0.03(-0.69%)
Jan 04, 2006 4.917 4.925 4.879 4.902 362,835 +0.00(+0.00%)
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.