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 (%)
Sep 30, 2020 5.720 5.840 5.550 5.690 534,504 -0.03(-0.52%)
Sep 29, 2020 5.810 5.860 5.690 5.720 326,430 -0.12(-2.05%)
Sep 28, 2020 5.680 5.850 5.680 5.840 368,846 +0.23(+4.10%)
Sep 25, 2020 5.570 5.644 5.440 5.610 424,600 +0.03(+0.54%)
Sep 24, 2020 5.660 5.800 5.529 5.580 335,040 -0.08(-1.33%)
Sep 23, 2020 5.760 5.880 5.585 5.655 645,346 -0.09(-1.65%)
Sep 22, 2020 5.960 6.145 5.610 5.750 615,384 -0.20(-3.36%)
Sep 21, 2020 5.990 6.090 5.640 5.950 797,156 -0.22(-3.57%)
Sep 18, 2020 6.030 6.230 5.925 6.170 1,666,000 +0.22(+3.70%)
Sep 17, 2020 6.080 6.090 5.780 5.950 1,131,852 -0.21(-3.49%)
Sep 16, 2020 6.700 6.700 6.140 6.165 694,960 -0.57(-8.40%)
Sep 15, 2020 6.750 6.890 6.610 6.730 308,183 +0.00(+0.00%)
Sep 14, 2020 6.850 7.010 6.690 6.730 419,325 -0.06(-0.88%)
Sep 11, 2020 7.050 7.090 6.640 6.790 265,000 -0.25(-3.62%)
Sep 10, 2020 7.080 7.290 7.040 7.045 342,774 +0.05(+0.79%)
Sep 09, 2020 7.220 7.250 6.935 6.990 484,064 -0.15(-2.10%)
Sep 08, 2020 7.350 7.710 7.070 7.140 385,717 -0.28(-3.77%)
Sep 04, 2020 7.860 7.870 7.317 7.420 299,100 -0.33(-4.26%)
Sep 03, 2020 7.810 7.940 7.700 7.750 294,325 -0.05(-0.64%)
Sep 02, 2020 7.680 7.880 7.660 7.800 335,347 +0.12(+1.56%)
Sep 01, 2020 7.720 7.760 7.450 7.680 332,423 -0.10(-1.29%)
Aug 31, 2020 8.020 8.070 7.660 7.780 532,374 -0.34(-4.25%)
Aug 28, 2020 8.170 8.240 7.920 8.125 368,600 -0.09(-1.04%)
Aug 27, 2020 8.170 8.270 8.060 8.210 331,616 +0.03(+0.37%)
Aug 26, 2020 8.130 8.200 7.970 8.180 281,893 +0.07(+0.86%)
Aug 25, 2020 8.270 8.290 7.790 8.110 443,273 -0.04(-0.49%)
Aug 24, 2020 8.260 8.399 8.060 8.150 358,999 +0.07(+0.87%)
Aug 21, 2020 8.000 8.110 7.780 8.080 327,300 +0.06(+0.75%)
Aug 20, 2020 7.970 8.135 7.965 8.020 217,927 -0.01(-0.12%)
Aug 19, 2020 7.960 8.140 7.800 8.030 288,474 +0.11(+1.39%)
Aug 18, 2020 7.840 7.940 7.720 7.920 338,321 +0.06(+0.76%)
Aug 17, 2020 7.920 7.996 7.790 7.860 248,221 -0.08(-1.01%)
Aug 14, 2020 7.880 8.060 7.830 7.940 215,800 +0.03(+0.38%)
Aug 13, 2020 8.020 8.063 7.790 7.910 317,539 -0.15(-1.86%)
Aug 12, 2020 8.550 8.550 7.900 8.060 497,237 -0.33(-3.93%)
Aug 11, 2020 8.500 8.810 8.320 8.390 598,754 -0.08(-0.94%)
Aug 10, 2020 8.230 8.480 8.180 8.470 536,505 +0.31(+3.80%)
Aug 07, 2020 7.760 8.190 7.750 8.160 472,500 +0.38(+4.88%)
Aug 06, 2020 7.670 7.811 7.650 7.780 418,700 +0.11(+1.43%)
Aug 05, 2020 7.510 7.890 7.510 7.670 475,275 +0.22(+2.95%)
Aug 04, 2020 7.230 7.640 7.230 7.450 559,825 +0.22(+3.04%)
Aug 03, 2020 7.300 7.790 7.170 7.230 668,775 -0.07(-0.96%)
Jul 31, 2020 7.410 7.490 7.150 7.300 869,000 -0.11(-1.48%)
Jul 30, 2020 6.170 7.440 6.110 7.410 2,242,453 +1.34(+22.08%)
Jul 29, 2020 6.090 6.120 6.010 6.070 398,770 +0.04(+0.66%)
Jul 28, 2020 6.030 6.190 6.030 6.030 269,429 -0.05(-0.82%)
Jul 27, 2020 5.960 6.160 5.942 6.080 228,367 +0.09(+1.50%)
Jul 24, 2020 6.120 6.140 5.915 5.990 366,300 -0.11(-1.80%)
Jul 23, 2020 6.030 6.140 5.950 6.100 444,038 +0.02(+0.33%)
Jul 22, 2020 6.270 6.270 5.950 6.080 260,782 -0.19(-3.03%)
Jul 21, 2020 6.270 6.490 6.240 6.270 281,936 +0.10(+1.62%)
Jul 20, 2020 6.410 6.480 6.075 6.170 282,144 -0.29(-4.49%)
Jul 17, 2020 6.510 6.540 6.380 6.460 276,800 -0.05(-0.77%)
Jul 16, 2020 6.510 6.580 6.400 6.510 347,339 -0.06(-0.91%)
Jul 15, 2020 6.500 6.630 6.410 6.570 445,885 +0.15(+2.34%)
Jul 14, 2020 6.030 6.470 6.010 6.420 328,303 +0.33(+5.42%)
Jul 13, 2020 6.310 6.330 6.050 6.090 448,237 -0.14(-2.25%)
Jul 10, 2020 6.110 6.300 6.090 6.230 283,700 +0.09(+1.47%)
Jul 09, 2020 6.480 6.540 6.080 6.140 435,108 -0.36(-5.54%)
Jul 08, 2020 6.450 6.540 6.320 6.500 423,088 +0.04(+0.62%)
Jul 07, 2020 6.500 6.580 6.370 6.460 398,971 -0.08(-1.30%)
Jul 06, 2020 6.500 6.580 6.435 6.545 382,828 +0.16(+2.43%)
Jul 02, 2020 6.750 6.750 6.350 6.390 349,300 -0.17(-2.59%)
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.