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, 2022 4.220 4.300 4.150 4.160 485,969 -0.06(-1.42%)
Sep 29, 2022 4.440 4.470 4.190 4.220 439,363 -0.30(-6.64%)
Sep 28, 2022 4.550 4.600 4.480 4.520 661,277 +0.03(+0.67%)
Sep 27, 2022 4.610 4.650 4.400 4.490 370,207 -0.09(-1.97%)
Sep 26, 2022 4.920 4.950 4.550 4.580 469,423 -0.37(-7.47%)
Sep 23, 2022 5.010 5.030 4.900 4.950 268,693 -0.14(-2.75%)
Sep 22, 2022 5.200 5.200 4.960 5.090 390,414 -0.07(-1.36%)
Sep 21, 2022 5.320 5.350 5.130 5.160 318,583 -0.14(-2.64%)
Sep 20, 2022 5.320 5.370 5.210 5.300 299,867 -0.11(-2.03%)
Sep 19, 2022 5.610 5.655 5.375 5.410 255,989 -0.23(-4.08%)
Sep 16, 2022 5.460 5.670 5.350 5.640 753,723 +0.17(+3.11%)
Sep 15, 2022 5.500 5.640 5.380 5.470 785,114 -0.11(-1.97%)
Sep 14, 2022 5.590 5.590 5.460 5.580 264,335 -0.02(-0.36%)
Sep 13, 2022 5.790 5.810 5.490 5.600 364,513 -0.37(-6.20%)
Sep 12, 2022 5.970 6.110 5.900 5.970 173,214 +0.08(+1.36%)
Sep 09, 2022 5.710 5.940 5.694 5.890 307,170 +0.21(+3.70%)
Sep 08, 2022 5.920 5.920 5.610 5.680 307,115 -0.28(-4.70%)
Sep 07, 2022 5.760 5.960 5.760 5.960 162,215 +0.14(+2.41%)
Sep 06, 2022 5.790 5.860 5.495 5.820 278,406 +0.08(+1.39%)
Sep 02, 2022 5.720 5.770 5.520 5.740 296,796 +0.07(+1.23%)
Sep 01, 2022 5.700 5.710 5.600 5.670 200,327 -0.07(-1.22%)
Aug 31, 2022 5.780 5.780 5.610 5.740 719,234 -0.03(-0.52%)
Aug 30, 2022 5.990 5.990 5.730 5.770 164,822 -0.22(-3.67%)
Aug 29, 2022 6.080 6.170 5.960 5.990 304,219 -0.17(-2.76%)
Aug 26, 2022 6.250 6.320 6.020 6.160 222,114 -0.13(-2.07%)
Aug 25, 2022 6.060 6.300 6.020 6.290 241,475 +0.25(+4.14%)
Aug 24, 2022 5.950 6.040 5.810 6.040 174,329 +0.06(+1.00%)
Aug 23, 2022 6.050 6.054 5.950 5.980 275,100 -0.10(-1.64%)
Aug 22, 2022 6.190 6.200 6.070 6.080 184,960 -0.17(-2.72%)
Aug 19, 2022 6.250 6.270 6.150 6.250 242,959 -0.07(-1.11%)
Aug 18, 2022 6.350 6.390 6.180 6.320 144,762 -0.08(-1.25%)
Aug 17, 2022 6.640 6.780 6.350 6.400 281,652 -0.37(-5.47%)
Aug 16, 2022 6.910 7.010 6.770 6.770 238,267 -0.15(-2.17%)
Aug 15, 2022 6.820 6.940 6.670 6.920 226,358 +0.08(+1.17%)
Aug 12, 2022 6.720 6.970 6.710 6.840 333,542 +0.12(+1.79%)
Aug 11, 2022 6.910 6.910 6.710 6.720 291,239 -0.18(-2.61%)
Aug 10, 2022 6.900 7.090 6.860 6.900 247,288 +0.08(+1.17%)
Aug 09, 2022 7.050 7.050 6.760 6.820 290,955 -0.22(-3.12%)
Aug 08, 2022 6.932 7.290 6.932 7.040 213,594 -0.04(-0.56%)
Aug 05, 2022 6.970 7.090 6.870 7.080 214,169 +0.01(+0.14%)
Aug 04, 2022 7.250 7.290 6.940 7.070 318,430 -0.17(-2.35%)
Aug 03, 2022 7.150 7.325 6.860 7.240 961,112 +0.09(+1.26%)
Aug 02, 2022 6.800 7.560 6.800 7.150 517,523 +0.53(+8.01%)
Aug 01, 2022 6.620 6.690 6.480 6.620 232,126 +0.01(+0.15%)
Jul 29, 2022 6.680 6.695 6.490 6.610 245,783 -0.01(-0.15%)
Jul 28, 2022 6.590 6.640 6.495 6.620 756,238 +0.04(+0.61%)
Jul 27, 2022 6.380 6.605 6.380 6.580 188,600 +0.21(+3.30%)
Jul 26, 2022 6.310 6.495 6.310 6.370 170,359 -0.04(-0.62%)
Jul 25, 2022 6.660 6.680 6.370 6.410 343,757 -0.20(-3.03%)
Jul 22, 2022 6.730 6.730 6.530 6.610 283,007 -0.19(-2.79%)
Jul 21, 2022 6.950 6.950 6.630 6.800 386,049 -0.21(-3.00%)
Jul 20, 2022 6.950 7.090 6.890 7.010 257,021 +0.04(+0.57%)
Jul 19, 2022 6.720 7.030 6.720 6.970 281,415 +0.39(+5.93%)
Jul 18, 2022 6.680 6.965 6.550 6.580 462,306 +0.01(+0.15%)
Jul 15, 2022 6.610 6.610 6.430 6.570 341,703 +0.09(+1.39%)
Jul 14, 2022 6.500 6.645 6.470 6.480 307,041 -0.22(-3.28%)
Jul 13, 2022 6.770 6.810 6.560 6.700 266,974 -0.12(-1.76%)
Jul 12, 2022 6.780 6.940 6.750 6.820 184,657 +0.02(+0.29%)
Jul 11, 2022 6.810 7.110 6.750 6.800 186,601 -0.09(-1.31%)
Jul 08, 2022 6.950 7.015 6.710 6.890 319,051 -0.09(-1.29%)
Jul 07, 2022 6.630 7.080 6.060 6.980 884,130 +0.00(+0.00%)
Jul 06, 2022 7.170 7.180 6.960 6.980 256,364 -0.24(-3.32%)
Jul 05, 2022 6.970 7.225 6.860 7.220 432,415 +0.12(+1.69%)
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.