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 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 5.670 5.751 5.670 5.697 212,538 +0.06(+1.04%)
Jul 30, 2009 5.553 5.715 5.521 5.639 330,479 +0.14(+2.46%)
Jul 29, 2009 5.490 5.558 5.431 5.503 283,425 +0.04(+0.74%)
Jul 28, 2009 5.355 5.499 5.341 5.463 370,788 +0.13(+2.45%)
Jul 27, 2009 5.299 5.332 5.192 5.332 310,195 +0.06(+1.20%)
Jul 24, 2009 5.152 5.269 5.097 5.269 332,862 +0.06(+1.13%)
Jul 23, 2009 5.075 5.210 5.025 5.210 337,105 +0.11(+2.12%)
Jul 22, 2009 4.998 5.124 4.979 5.102 308,406 +0.06(+1.25%)
Jul 21, 2009 5.152 5.152 4.994 5.039 259,805 -0.09(-1.76%)
Jul 20, 2009 5.152 5.152 5.070 5.129 236,697 +0.00(+0.00%)
Jul 17, 2009 5.165 5.188 5.088 5.129 323,510 -0.06(-1.22%)
Jul 16, 2009 5.161 5.206 5.075 5.192 414,067 -0.04(-0.78%)
Jul 15, 2009 5.142 5.237 5.120 5.233 385,009 +0.11(+2.20%)
Jul 14, 2009 5.075 5.120 4.989 5.120 271,170 +0.04(+0.71%)
Jul 13, 2009 4.949 5.093 4.890 5.084 383,071 -0.18(-3.51%)
Jul 10, 2009 5.233 5.282 5.165 5.269 492,990 +0.05(+0.95%)
Jul 09, 2009 5.129 5.251 5.034 5.219 497,335 +0.14(+2.84%)
Jul 08, 2009 5.106 5.233 4.962 5.075 622,295 +0.02(+0.36%)
Jul 07, 2009 5.174 5.236 5.052 5.057 446,574 -0.13(-2.52%)
Jul 06, 2009 5.097 5.242 5.097 5.188 313,920 +0.09(+1.86%)
Jul 02, 2009 5.142 5.170 5.061 5.093 377,166 -0.08(-1.48%)
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.