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 (%)
Apr 30, 2019 5.420 5.450 5.150 5.197 3,488,943 -0.21(-3.93%)
Apr 29, 2019 5.710 5.840 5.380 5.410 5,959,394 -0.29(-5.09%)
Apr 26, 2019 5.890 5.891 5.500 5.700 5,914,400 -0.15(-2.56%)
Apr 25, 2019 6.860 7.170 5.520 5.850 16,319,114 -3.04(-34.20%)
Apr 24, 2019 8.930 9.000 8.590 8.890 2,215,001 -0.03(-0.34%)
Apr 23, 2019 9.080 9.160 8.870 8.920 1,676,989 -0.18(-1.98%)
Apr 22, 2019 9.290 9.410 9.030 9.100 2,147,526 -0.19(-2.05%)
Apr 18, 2019 9.850 10.00 8.850 9.290 2,204,300 -0.63(-6.35%)
Apr 17, 2019 10.20 10.22 9.740 9.920 2,426,671 -0.23(-2.27%)
Apr 16, 2019 11.14 11.14 10.03 10.15 2,951,694 -1.00(-8.97%)
Apr 15, 2019 11.40 11.45 11.06 11.15 1,246,879 -0.35(-3.04%)
Apr 12, 2019 11.27 11.51 11.17 11.50 1,659,600 +0.27(+2.38%)
Apr 11, 2019 11.43 11.43 11.19 11.23 955,967 -0.14(-1.27%)
Apr 10, 2019 11.25 11.47 11.23 11.38 964,215 +0.21(+1.91%)
Apr 09, 2019 11.16 11.29 11.02 11.17 741,900 +0.00(+0.00%)
Apr 08, 2019 11.54 11.54 11.13 11.17 1,119,111 -0.35(-3.02%)
Apr 05, 2019 11.70 11.70 11.40 11.51 1,229,653 +0.18(+1.62%)
Apr 04, 2019 11.13 11.34 11.13 11.33 679,769 +0.20(+1.82%)
Apr 03, 2019 10.92 11.16 10.90 11.13 604,716 +0.25(+2.31%)
Apr 02, 2019 10.63 10.94 10.55 10.88 1,001,215 +0.22(+2.09%)
Apr 01, 2019 10.67 10.78 10.58 10.65 945,493 +0.11(+1.01%)
Mar 29, 2019 10.58 10.63 10.40 10.55 659,256 +0.02(+0.18%)
Mar 28, 2019 10.53 10.65 10.45 10.53 713,496 -0.01(-0.09%)
Mar 27, 2019 10.25 10.60 10.25 10.54 932,100 +0.27(+2.64%)
Mar 26, 2019 10.11 10.29 10.05 10.27 936,913 +0.23(+2.31%)
Mar 25, 2019 9.860 10.09 9.764 10.03 507,217 +0.17(+1.76%)
Mar 22, 2019 9.928 9.991 9.822 9.860 538,225 -0.12(-1.16%)
Mar 21, 2019 9.638 9.996 9.628 9.976 708,635 +0.36(+3.72%)
Mar 20, 2019 9.918 10.01 9.570 9.619 1,703,969 -0.30(-3.02%)
Mar 19, 2019 10.30 10.30 9.744 9.918 1,249,083 -0.35(-3.39%)
Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,395 +0.17(+1.72%)
Mar 15, 2019 9.967 10.13 9.851 10.09 2,803,778 +0.15(+1.56%)
Mar 14, 2019 10.15 10.24 9.764 9.938 1,034,022 -0.21(-2.10%)
Mar 13, 2019 9.938 10.20 9.812 10.15 1,672,446 +0.23(+2.34%)
Mar 12, 2019 9.831 10.12 9.831 9.918 943,721 +0.08(+0.79%)
Mar 11, 2019 9.425 9.880 9.425 9.841 970,372 +0.43(+4.52%)
Mar 08, 2019 9.396 9.532 9.300 9.416 436,435 -0.01(-0.10%)
Mar 07, 2019 9.271 9.570 9.232 9.425 456,804 +0.15(+1.67%)
Mar 06, 2019 9.580 9.580 9.164 9.271 587,235 -0.28(-2.94%)
Mar 05, 2019 9.396 9.648 9.387 9.551 812,946 +0.18(+1.96%)
Mar 04, 2019 9.464 9.483 9.203 9.367 884,582 -0.11(-1.12%)
Mar 01, 2019 9.599 9.638 9.396 9.474 696,910 -0.13(-1.31%)
Feb 28, 2019 9.609 9.686 9.536 9.599 987,515 +0.00(+0.00%)
Feb 27, 2019 9.445 9.648 9.232 9.599 843,733 +0.16(+1.74%)
Feb 26, 2019 9.706 9.793 9.387 9.435 1,182,283 -0.27(-2.79%)
Feb 25, 2019 10.52 10.59 9.464 9.706 2,059,954 -0.70(-6.69%)
Feb 22, 2019 9.918 10.66 9.918 10.40 2,504,098 +0.50(+5.08%)
Feb 21, 2019 10.13 10.72 9.400 9.899 1,917,282 -0.08(-0.78%)
Feb 20, 2019 10.08 10.18 9.909 9.976 770,750 -0.15(-1.53%)
Feb 19, 2019 9.764 10.20 9.435 10.13 1,333,888 +0.06(+0.58%)
Feb 15, 2019 9.735 10.14 9.725 10.07 612,912 +0.40(+4.10%)
Feb 14, 2019 10.30 10.40 9.638 9.677 1,082,706 -0.72(-6.88%)
Feb 13, 2019 10.39 10.52 10.29 10.39 320,962 +0.01(+0.09%)
Feb 12, 2019 10.30 10.41 10.22 10.38 339,995 +0.15(+1.51%)
Feb 11, 2019 10.07 10.25 10.04 10.23 241,388 +0.18(+1.83%)
Feb 08, 2019 10.17 10.18 10.02 10.04 342,713 -0.13(-1.24%)
Feb 07, 2019 10.21 10.24 10.02 10.17 290,855 -0.09(-0.85%)
Feb 06, 2019 10.33 10.37 10.21 10.26 258,639 -0.06(-0.56%)
Feb 05, 2019 10.44 10.57 10.21 10.31 363,419 -0.14(-1.30%)
Feb 04, 2019 10.40 10.47 10.26 10.45 289,988 +0.07(+0.65%)
Feb 01, 2019 10.35 10.54 10.27 10.38 390,815 +0.06(+0.56%)
Jan 31, 2019 10.06 10.33 9.976 10.32 622,299 +0.24(+2.40%)
Jan 30, 2019 9.938 10.14 9.764 10.08 382,181 +0.15(+1.56%)
Jan 29, 2019 10.02 10.07 9.899 9.928 332,735 -0.12(-1.16%)
Jan 28, 2019 10.01 10.17 9.918 10.04 364,259 -0.02(-0.19%)
Jan 25, 2019 10.05 10.17 9.986 10.06 301,025 +0.02(+0.19%)
Jan 24, 2019 10.07 10.10 9.880 10.04 201,235 -0.09(-0.86%)
Jan 23, 2019 10.21 10.23 9.899 10.13 476,802 -0.02(-0.19%)
Jan 22, 2019 10.55 10.61 10.04 10.15 768,434 -0.44(-4.11%)
Jan 18, 2019 10.31 10.60 10.25 10.59 542,156 +0.33(+3.20%)
Jan 17, 2019 10.30 10.39 10.08 10.26 592,279 -0.08(-0.75%)
Jan 16, 2019 10.43 10.54 10.28 10.33 447,660 -0.04(-0.37%)
Jan 15, 2019 10.13 10.43 10.12 10.37 497,401 +0.23(+2.29%)
Jan 14, 2019 10.44 10.48 10.07 10.14 765,106 -0.37(-3.52%)
Jan 11, 2019 10.48 10.59 10.34 10.51 739,069 +0.04(+0.36%)
Jan 10, 2019 10.43 10.68 10.31 10.47 960,791 +0.02(+0.18%)
Jan 09, 2019 10.66 10.70 10.24 10.45 960,873 -0.19(-1.75%)
Jan 08, 2019 10.24 10.72 10.24 10.64 1,325,845 +0.01(+0.09%)
Jan 07, 2019 10.53 10.96 10.43 10.63 1,238,347 +0.37(+3.64%)
Jan 04, 2019 9.708 10.39 9.689 10.26 998,424 +0.67(+7.01%)
Jan 03, 2019 9.381 9.848 9.325 9.587 775,470 +0.17(+1.78%)
Jan 02, 2019 9.111 9.526 8.961 9.419 691,762 +0.20(+2.13%)
Dec 31, 2018 9.344 9.437 9.045 9.223 711,002 -0.01(-0.10%)
Dec 28, 2018 9.335 9.605 9.167 9.232 823,164 +0.01(+0.10%)
Dec 27, 2018 8.887 9.223 8.756 9.223 906,002 +0.21(+2.28%)
Dec 26, 2018 8.401 9.045 8.336 9.017 1,010,342 +0.74(+8.91%)
Dec 24, 2018 8.700 8.803 7.944 8.280 852,838 -0.54(-6.14%)
Dec 21, 2018 9.185 9.587 8.756 8.821 2,921,891 -0.35(-3.77%)
Dec 20, 2018 9.549 9.783 9.157 9.167 1,573,387 -0.37(-3.91%)
Dec 19, 2018 9.755 10.02 9.475 9.540 1,786,279 -0.34(-3.40%)
Dec 18, 2018 10.01 10.32 9.708 9.876 1,594,659 -0.08(-0.84%)
Dec 17, 2018 10.42 10.46 9.736 9.960 1,795,250 -0.52(-4.99%)
Dec 14, 2018 10.38 10.72 10.30 10.48 676,614 +0.05(+0.45%)
Dec 13, 2018 10.73 10.82 10.30 10.44 996,206 -0.29(-2.70%)
Dec 12, 2018 11.00 11.00 10.71 10.73 840,471 -0.16(-1.46%)
Dec 11, 2018 10.92 11.09 10.69 10.88 679,742 +0.07(+0.60%)
Dec 10, 2018 10.99 11.02 10.69 10.82 665,694 -0.12(-1.11%)
Dec 07, 2018 11.06 11.22 10.87 10.94 788,348 -0.13(-1.18%)
Dec 06, 2018 11.27 11.27 10.89 11.07 1,096,924 -0.31(-2.71%)
Dec 04, 2018 12.04 12.16 11.15 11.38 1,656,613 -0.66(-5.50%)
Dec 03, 2018 12.98 12.98 11.95 12.04 1,153,712 -0.80(-6.25%)
Nov 30, 2018 12.89 13.18 12.77 12.84 1,916,825 -0.06(-0.43%)
Nov 29, 2018 12.81 13.16 12.81 12.90 647,506 -0.14(-1.07%)
Nov 28, 2018 13.06 13.08 12.63 13.04 537,025 +0.05(+0.36%)
Nov 27, 2018 12.86 13.28 12.86 12.99 809,602 +0.06(+0.43%)
Nov 26, 2018 12.57 12.98 12.51 12.94 810,426 +0.44(+3.51%)
Nov 23, 2018 12.25 12.59 12.23 12.50 194,864 +0.21(+1.67%)
Nov 21, 2018 12.29 12.29 12.29 0 +0.03(+0.23%)
Nov 20, 2018 12.18 12.42 12.01 12.27 722,593 -0.15(-1.20%)
Nov 19, 2018 12.14 12.55 12.10 12.42 641,071 +0.37(+3.10%)
Nov 16, 2018 11.83 12.25 11.78 12.04 1,211,179 +0.18(+1.50%)
Nov 15, 2018 11.98 12.11 11.76 11.86 640,260 -0.17(-1.40%)
Nov 14, 2018 12.27 12.35 12.02 12.03 539,233 -0.11(-0.92%)
Nov 13, 2018 12.23 12.36 12.04 12.14 405,099 -0.04(-0.31%)
Nov 12, 2018 12.34 12.39 12.11 12.18 401,568 -0.17(-1.36%)
Nov 09, 2018 12.79 12.79 12.29 12.35 612,338 -0.52(-4.06%)
Nov 08, 2018 12.54 12.88 12.37 12.87 693,420 +0.22(+1.77%)
Nov 07, 2018 12.62 12.69 12.45 12.65 608,798 +0.05(+0.37%)
Nov 06, 2018 12.50 12.93 12.41 12.60 1,215,042 +0.01(+0.07%)
Nov 05, 2018 11.68 12.59 11.68 12.59 1,456,065 +0.88(+7.49%)
Nov 02, 2018 11.67 11.99 11.53 11.72 1,136,940 +0.20(+1.70%)
Nov 01, 2018 11.97 12.02 11.11 11.52 1,151,798 -0.17(-1.44%)
Oct 31, 2018 11.73 11.87 11.55 11.69 756,402 -0.01(-0.08%)
Oct 30, 2018 11.29 11.86 11.29 11.70 625,603 +0.41(+3.64%)
Oct 29, 2018 11.36 11.63 11.16 11.29 595,175 +0.09(+0.83%)
Oct 26, 2018 11.44 11.55 10.80 11.19 923,328 -0.41(-3.54%)
Oct 25, 2018 11.41 11.68 11.30 11.60 455,574 +0.15(+1.30%)
Oct 24, 2018 11.85 12.01 11.44 11.45 485,326 -0.38(-3.19%)
Oct 23, 2018 11.74 11.95 11.47 11.83 579,766 -0.04(-0.35%)
Oct 22, 2018 11.90 12.05 11.81 11.87 382,015 -0.02(-0.16%)
Oct 19, 2018 11.54 11.96 11.54 11.89 537,456 +0.30(+2.58%)
Oct 18, 2018 11.78 11.96 11.42 11.59 515,798 -0.18(-1.51%)
Oct 17, 2018 11.43 11.81 11.38 11.77 468,207 +0.35(+3.02%)
Oct 16, 2018 10.90 11.45 10.76 11.43 502,899 +0.52(+4.80%)
Oct 15, 2018 10.87 11.09 10.73 10.90 606,624 +0.06(+0.52%)
Oct 12, 2018 11.18 11.22 10.43 10.85 1,240,746 +0.03(+0.23%)
Oct 11, 2018 12.20 12.25 10.81 10.82 2,256,712 -1.40(-11.46%)
Oct 10, 2018 12.19 12.60 12.16 12.22 1,405,909 +0.04(+0.30%)
Oct 09, 2018 12.05 12.21 12.02 12.19 689,479 +0.15(+1.28%)
Oct 08, 2018 11.94 12.08 11.89 12.03 416,699 +0.09(+0.76%)
Oct 05, 2018 12.04 12.10 11.79 11.94 365,652 -0.08(-0.68%)
Oct 04, 2018 12.06 12.17 11.92 12.02 431,919 -0.02(-0.15%)
Oct 03, 2018 12.00 12.19 11.91 12.04 695,020 +0.13(+1.06%)
Oct 02, 2018 11.63 12.00 11.62 11.91 469,258 +0.29(+2.49%)
Oct 01, 2018 11.84 11.89 11.54 11.63 441,583 -0.15(-1.30%)
Sep 28, 2018 11.56 11.82 11.48 11.78 571,450 +0.15(+1.32%)
Sep 27, 2018 11.39 11.72 11.35 11.63 383,410 +0.28(+2.47%)
Sep 26, 2018 11.65 11.66 11.26 11.35 679,791 -0.29(-2.48%)
Sep 25, 2018 11.74 11.86 11.58 11.63 468,160 -0.16(-1.38%)
Sep 24, 2018 12.06 12.09 11.72 11.80 534,154 -0.27(-2.25%)
Sep 21, 2018 12.19 12.25 12.01 12.07 1,743,022 -0.09(-0.74%)
Sep 20, 2018 11.95 12.19 11.61 12.16 607,562 +0.26(+2.20%)
Sep 19, 2018 11.94 12.09 11.84 11.90 676,295 -0.05(-0.38%)
Sep 18, 2018 11.87 12.02 11.82 11.94 621,370 +0.05(+0.46%)
Sep 17, 2018 11.64 12.18 11.64 11.89 735,356 +0.25(+2.17%)
Sep 14, 2018 11.53 11.69 11.30 11.63 622,262 +0.16(+1.42%)
Sep 13, 2018 11.57 11.57 11.39 11.47 349,539 -0.01(-0.08%)
Sep 12, 2018 11.61 11.71 11.45 11.48 622,453 -0.10(-0.86%)
Sep 11, 2018 11.34 11.63 11.34 11.58 484,168 +0.24(+2.15%)
Sep 10, 2018 10.93 11.35 10.91 11.34 640,774 +0.53(+4.93%)
Sep 07, 2018 10.59 10.93 10.59 10.80 427,314 +0.21(+1.96%)
Sep 06, 2018 10.52 10.72 10.51 10.60 373,431 +0.09(+0.86%)
Sep 05, 2018 10.40 10.56 10.32 10.51 376,290 +0.07(+0.69%)
Sep 04, 2018 10.68 10.68 10.42 10.43 558,897 -0.23(-2.20%)
Aug 31, 2018 10.67 10.67 10.67 0 -0.21(-1.91%)
Aug 30, 2018 11.06 11.08 10.87 10.88 456,281 -0.16(-1.47%)
Aug 29, 2018 11.03 11.16 10.84 11.04 398,784 +0.00(+0.00%)
Aug 28, 2018 11.10 11.23 11.01 11.04 542,869 -0.05(-0.49%)
Aug 27, 2018 10.93 11.10 10.79 11.09 514,492 +0.18(+1.66%)
Aug 24, 2018 10.97 11.07 10.86 10.91 345,283 -0.01(-0.08%)
Aug 23, 2018 10.89 11.01 10.81 10.92 381,647 +0.03(+0.25%)
Aug 22, 2018 10.92 10.96 10.70 10.89 448,918 -0.02(-0.17%)
Aug 21, 2018 10.84 11.03 10.83 10.91 470,983 +0.12(+1.09%)
Aug 20, 2018 10.98 10.98 10.79 10.79 424,756 -0.11(-0.99%)
Aug 17, 2018 10.57 10.90 10.49 10.90 542,667 +0.28(+2.64%)
Aug 16, 2018 10.39 10.68 10.39 10.62 654,827 +0.23(+2.26%)
Aug 15, 2018 10.39 10.49 10.28 10.39 626,509 -0.04(-0.35%)
Aug 14, 2018 10.35 10.60 10.35 10.42 494,195 +0.12(+1.14%)
Aug 13, 2018 10.12 10.38 10.10 10.31 560,100 +0.14(+1.33%)
Aug 10, 2018 10.16 10.29 9.982 10.17 493,293 -0.05(-0.44%)
Aug 09, 2018 9.810 10.29 9.810 10.22 733,713 +0.43(+4.43%)
Aug 08, 2018 9.936 9.991 9.729 9.783 997,004 -0.17(-1.72%)
Aug 07, 2018 10.21 10.27 9.891 9.955 894,026 -0.23(-2.22%)
Aug 06, 2018 9.801 10.29 9.792 10.18 1,140,554 +0.38(+3.87%)
Aug 03, 2018 10.52 10.61 9.792 9.801 2,124,506 -0.83(-7.82%)
Aug 02, 2018 11.54 11.60 10.59 10.63 1,673,411 -0.79(-6.96%)
Aug 01, 2018 11.55 11.66 11.36 11.43 743,744 -0.08(-0.71%)
Jul 31, 2018 11.37 11.56 11.29 11.51 594,439 +0.15(+1.35%)
Jul 30, 2018 11.20 11.56 11.18 11.35 469,003 +0.08(+0.72%)
Jul 27, 2018 11.39 11.57 11.26 11.27 443,809 -0.07(-0.64%)
Jul 26, 2018 11.07 11.43 11.06 11.35 558,865 +0.31(+2.78%)
Jul 25, 2018 11.56 11.60 11.03 11.04 896,460 -0.63(-5.42%)
Jul 24, 2018 11.29 11.68 11.23 11.67 854,779 +0.41(+3.61%)
Jul 23, 2018 10.94 11.27 10.87 11.26 537,707 +0.29(+2.63%)
Jul 20, 2018 11.16 11.20 10.89 10.98 503,882 -0.17(-1.50%)
Jul 19, 2018 11.11 11.25 10.98 11.14 404,101 +0.05(+0.45%)
Jul 18, 2018 11.32 11.35 10.97 11.09 810,430 -0.20(-1.76%)
Jul 17, 2018 11.52 11.64 11.28 11.29 536,464 -0.24(-2.11%)
Jul 16, 2018 11.59 11.64 11.50 11.54 461,788 -0.05(-0.39%)
Jul 13, 2018 11.69 11.82 11.56 11.58 496,183 -0.17(-1.46%)
Jul 12, 2018 11.72 11.84 11.43 11.75 570,938 +0.08(+0.67%)
Jul 11, 2018 11.84 11.92 11.52 11.67 1,119,922 -0.17(-1.41%)
Jul 10, 2018 11.84 11.97 11.74 11.84 1,150,773 +0.04(+0.37%)
Jul 09, 2018 11.74 11.82 11.57 11.80 620,604 +0.11(+0.90%)
Jul 06, 2018 11.52 11.73 11.49 11.69 561,547 +0.17(+1.45%)
Jul 05, 2018 11.28 11.52 11.22 11.52 712,786 +0.23(+2.02%)
Jul 03, 2018 11.30 11.30 11.30 0 +0.32(+2.88%)
Jul 02, 2018 10.82 10.98 10.77 10.98 621,603 +0.14(+1.29%)
Jun 29, 2018 10.92 10.97 10.75 10.84 438,327 -0.03(-0.24%)
Jun 28, 2018 10.87 10.98 10.52 10.87 666,180 +0.01(+0.08%)
Jun 27, 2018 11.29 11.57 10.85 10.86 799,932 -0.38(-3.36%)
Jun 26, 2018 11.38 11.43 11.14 11.23 420,745 -0.15(-1.31%)
Jun 25, 2018 11.32 11.51 11.31 11.38 626,444 -0.13(-1.14%)
Jun 22, 2018 11.32 11.55 11.30 11.52 2,889,195 +0.28(+2.50%)
Jun 21, 2018 11.51 11.59 11.23 11.23 615,827 -0.20(-1.76%)
Jun 20, 2018 11.71 11.72 11.37 11.44 940,528 -0.25(-2.18%)
Jun 19, 2018 11.42 11.73 11.42 11.69 981,759 +0.22(+1.91%)
Jun 18, 2018 11.14 11.57 11.13 11.47 1,034,679 +0.25(+2.27%)
Jun 15, 2018 11.34 10.92 11.22 2,446,499 +0.12(+1.11%)
Jun 14, 2018 11.08 11.18 10.99 11.09 721,330 +0.06(+0.56%)
Jun 13, 2018 11.18 11.31 10.99 11.03 815,563 -0.17(-1.49%)
Jun 12, 2018 10.74 11.34 10.74 11.20 835,105 +0.51(+4.76%)
Jun 11, 2018 10.61 10.83 10.61 10.69 476,358 +0.07(+0.66%)
Jun 08, 2018 10.54 10.66 10.46 10.62 567,937 +0.07(+0.67%)
Jun 07, 2018 10.16 10.57 10.10 10.55 792,658 +0.37(+3.62%)
Jun 06, 2018 10.19 10.21 10.07 10.18 623,417 +0.03(+0.26%)
Jun 05, 2018 10.09 10.20 10.04 10.16 675,631 +0.07(+0.70%)
Jun 04, 2018 9.998 10.15 9.955 10.09 677,211 +0.16(+1.59%)
Jun 01, 2018 9.893 9.963 9.744 9.928 712,755 +0.10(+0.98%)
May 31, 2018 9.990 10.05 9.683 9.832 1,200,730 -0.15(-1.49%)
May 30, 2018 9.955 10.09 9.876 9.981 525,756 +0.08(+0.80%)
May 29, 2018 9.788 10.10 9.788 9.902 809,591 +0.04(+0.36%)
May 25, 2018 9.867 9.867 9.867 0 +0.08(+0.81%)
May 24, 2018 9.744 9.884 9.648 9.788 440,464 +0.04(+0.36%)
May 23, 2018 9.981 10.08 9.709 9.753 784,629 -0.25(-2.46%)
May 22, 2018 9.823 10.15 9.788 9.998 890,504 +0.18(+1.88%)
May 21, 2018 9.726 9.832 9.639 9.814 2,392,281 +0.11(+1.08%)
May 18, 2018 9.814 9.823 9.626 9.709 555,099 -0.11(-1.07%)
May 17, 2018 9.841 10.11 9.762 9.814 895,477 +0.00(+0.00%)
May 16, 2018 9.770 9.972 9.770 9.814 818,574 +0.07(+0.72%)
May 15, 2018 9.814 9.905 9.569 9.744 1,122,339 -0.09(-0.89%)
May 14, 2018 10.24 10.24 9.832 9.832 1,116,338 -0.41(-4.02%)
May 11, 2018 9.893 10.27 9.893 10.24 586,150 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.946 10.20 906,929 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,463 -0.10(-0.95%)
May 08, 2018 10.16 10.27 10.12 10.16 757,125 +0.02(+0.17%)
May 07, 2018 10.18 10.31 10.04 10.14 603,676 -0.08(-0.77%)
May 04, 2018 9.832 10.26 9.832 10.22 725,113 +0.38(+3.83%)
May 03, 2018 9.919 10.36 9.797 9.841 941,909 -0.34(-3.36%)
May 02, 2018 10.02 10.31 9.998 10.18 713,635 +0.17(+1.66%)
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.