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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 4.190 4.270 3.910 4.000 2,065,200 -0.26(-6.10%)
May 30, 2019 4.400 4.440 4.210 4.260 1,260,353 -0.16(-3.62%)
May 29, 2019 4.120 4.487 4.120 4.420 1,509,870 +0.22(+5.24%)
May 28, 2019 4.410 4.460 4.180 4.200 2,087,176 -0.14(-3.23%)
May 24, 2019 4.450 4.470 4.270 4.340 1,568,500 -0.09(-2.03%)
May 23, 2019 4.510 4.510 4.340 4.430 1,777,507 -0.10(-2.21%)
May 22, 2019 4.770 4.830 4.490 4.530 1,374,664 -0.29(-6.02%)
May 21, 2019 4.760 4.875 4.750 4.820 963,544 +0.07(+1.47%)
May 20, 2019 4.920 4.960 4.711 4.750 1,081,912 -0.17(-3.46%)
May 17, 2019 5.010 5.070 4.910 4.920 1,156,500 -0.11(-2.19%)
May 16, 2019 5.090 5.140 5.010 5.030 970,956 -0.07(-1.37%)
May 15, 2019 5.050 5.140 4.990 5.100 1,198,795 +0.00(+0.00%)
May 14, 2019 4.910 5.150 4.900 5.100 1,374,626 +0.22(+4.51%)
May 13, 2019 4.960 4.980 4.790 4.880 1,148,510 -0.17(-3.37%)
May 10, 2019 4.940 5.100 4.900 5.050 1,381,400 +0.08(+1.61%)
May 09, 2019 5.100 5.140 4.910 4.970 1,418,406 -0.14(-2.74%)
May 08, 2019 5.000 5.315 5.000 5.110 2,379,523 +0.06(+1.19%)
May 07, 2019 5.010 5.120 4.950 5.050 2,053,865 +0.00(+0.00%)
May 06, 2019 5.060 5.150 4.960 5.050 1,670,566 -0.06(-1.17%)
May 03, 2019 4.870 5.190 4.870 5.110 1,803,900 +0.25(+5.14%)
May 02, 2019 4.930 5.000 4.740 4.860 2,933,662 -0.09(-1.82%)
May 01, 2019 5.170 5.280 4.940 4.950 4,302,601 -0.25(-4.76%)
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 11.23 955,999 -0.14(-1.27%)
Apr 10, 2019 11.25 11.47 11.23 11.38 964,248 +0.21(+1.90%)
Apr 09, 2019 11.16 11.29 11.02 11.16 741,925 +0.00(+0.00%)
Apr 08, 2019 11.54 11.54 11.13 11.16 1,119,149 -0.35(-3.02%)
Apr 05, 2019 11.70 11.70 11.40 11.51 1,229,694 +0.18(+1.62%)
Apr 04, 2019 11.13 11.34 11.13 11.33 679,792 +0.20(+1.82%)
Apr 03, 2019 10.92 11.16 10.90 11.13 604,737 +0.25(+2.31%)
Apr 02, 2019 10.63 10.94 10.55 10.88 1,001,249 +0.22(+2.09%)
Apr 01, 2019 10.67 10.78 10.58 10.65 945,525 +0.11(+1.01%)
Mar 29, 2019 10.58 10.63 10.40 10.55 659,278 +0.02(+0.18%)
Mar 28, 2019 10.53 10.65 10.45 10.53 713,520 -0.01(-0.09%)
Mar 27, 2019 10.25 10.60 10.25 10.54 932,131 +0.27(+2.64%)
Mar 26, 2019 10.11 10.29 10.05 10.27 936,945 +0.23(+2.31%)
Mar 25, 2019 9.860 10.09 9.763 10.03 507,234 +0.17(+1.77%)
Mar 22, 2019 9.928 9.990 9.821 9.860 538,243 -0.12(-1.16%)
Mar 21, 2019 9.638 9.995 9.628 9.976 708,659 +0.36(+3.72%)
Mar 20, 2019 9.918 10.01 9.570 9.618 1,704,026 -0.30(-3.02%)
Mar 19, 2019 10.29 10.29 9.744 9.918 1,249,125 -0.35(-3.39%)
Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,431 +0.17(+1.72%)
Mar 15, 2019 9.966 10.13 9.850 10.09 2,803,873 +0.15(+1.56%)
Mar 14, 2019 10.15 10.24 9.763 9.937 1,034,057 -0.21(-2.10%)
Mar 13, 2019 9.937 10.20 9.812 10.15 1,672,502 +0.23(+2.34%)
Mar 12, 2019 9.831 10.12 9.831 9.918 943,753 +0.08(+0.79%)
Mar 11, 2019 9.425 9.879 9.425 9.841 970,405 +0.43(+4.52%)
Mar 08, 2019 9.396 9.531 9.299 9.415 436,450 -0.01(-0.10%)
Mar 07, 2019 9.270 9.570 9.232 9.425 456,820 +0.15(+1.67%)
Mar 06, 2019 9.580 9.580 9.164 9.270 587,255 -0.28(-2.94%)
Mar 05, 2019 9.396 9.647 9.386 9.551 812,974 +0.18(+1.96%)
Mar 04, 2019 9.464 9.483 9.203 9.367 884,612 -0.11(-1.12%)
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.