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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2006 8.530 8.670 8.435 8.440 449,317 -0.06(-0.74%)
Sep 28, 2006 8.553 8.571 8.422 8.503 349,271 -0.01(-0.16%)
Sep 27, 2006 8.431 8.625 8.426 8.517 368,369 +0.09(+1.07%)
Sep 26, 2006 8.390 8.508 8.384 8.426 647,188 +0.05(+0.57%)
Sep 25, 2006 8.526 8.566 8.368 8.379 330,982 -0.08(-0.94%)
Sep 22, 2006 8.548 8.575 8.422 8.458 257,153 -0.09(-1.00%)
Sep 21, 2006 8.629 8.774 8.530 8.544 269,780 -0.10(-1.20%)
Sep 20, 2006 8.584 8.819 8.584 8.648 442,429 +0.09(+1.00%)
Sep 19, 2006 8.593 8.666 8.518 8.562 476,690 +0.00(+0.05%)
Sep 18, 2006 8.535 8.562 8.408 8.557 529,446 +0.03(+0.37%)
Sep 15, 2006 8.638 8.648 8.435 8.526 623,783 -0.05(-0.53%)
Sep 14, 2006 8.738 8.747 8.544 8.571 464,794 -0.14(-1.55%)
Sep 13, 2006 8.481 8.733 8.359 8.706 855,483 +0.25(+2.99%)
Sep 12, 2006 8.088 8.503 7.989 8.454 969,430 +0.36(+4.46%)
Sep 11, 2006 7.858 8.124 7.799 8.093 509,308 +0.23(+2.99%)
Sep 08, 2006 7.745 7.890 7.736 7.858 521,727 +0.14(+1.87%)
Sep 07, 2006 7.669 7.736 7.651 7.714 290,625 +0.03(+0.35%)
Sep 06, 2006 7.691 7.736 7.682 7.687 342,743 -0.03(-0.41%)
Sep 05, 2006 7.772 7.804 7.696 7.718 853,962 +0.05(+0.65%)
Sep 01, 2006 7.781 7.790 7.669 7.669 194,517 -0.07(-0.87%)
Aug 31, 2006 7.745 7.781 7.714 7.736 870,611 +0.03(+0.35%)
Aug 30, 2006 7.831 7.872 7.628 7.709 683,001 -0.04(-0.52%)
Aug 29, 2006 7.619 7.804 7.574 7.750 355,944 +0.13(+1.72%)
Aug 28, 2006 7.556 7.628 7.443 7.619 130,721 +0.07(+0.90%)
Aug 25, 2006 7.520 7.628 7.520 7.551 167,492 +0.00(+0.00%)
Aug 24, 2006 7.461 7.574 7.425 7.551 472,411 +0.13(+1.70%)
Aug 23, 2006 7.493 7.624 7.412 7.425 245,371 -0.10(-1.38%)
Aug 22, 2006 7.425 7.533 7.335 7.529 346,731 +0.15(+2.02%)
Aug 21, 2006 7.443 7.443 7.335 7.380 229,031 -0.04(-0.55%)
Aug 18, 2006 7.488 7.488 7.285 7.421 279,721 -0.03(-0.42%)
Aug 17, 2006 7.416 7.515 7.398 7.452 295,691 +0.00(+0.06%)
Aug 16, 2006 7.619 7.624 7.412 7.448 272,356 -0.11(-1.43%)
Aug 15, 2006 7.669 7.669 7.452 7.556 530,151 +0.01(+0.12%)
Aug 14, 2006 7.515 7.628 7.497 7.547 560,479 +0.11(+1.52%)
Aug 11, 2006 7.452 7.515 7.389 7.434 318,699 +0.02(+0.30%)
Aug 10, 2006 7.272 7.466 7.254 7.412 362,872 +0.18(+2.43%)
Aug 09, 2006 7.533 7.533 7.222 7.236 342,302 +0.02(+0.25%)
Aug 08, 2006 7.434 7.457 7.213 7.218 420,598 -0.14(-1.96%)
Aug 07, 2006 7.416 7.542 7.357 7.362 143,843 -0.02(-0.24%)
Aug 04, 2006 7.434 7.619 7.330 7.380 186,135 +0.03(+0.37%)
Aug 03, 2006 7.326 7.412 7.308 7.353 175,412 -0.06(-0.79%)
Aug 02, 2006 7.294 7.592 7.267 7.412 264,484 +0.17(+2.30%)
Aug 01, 2006 7.646 7.646 7.227 7.245 409,228 -0.32(-4.29%)
Jul 31, 2006 7.578 7.601 7.497 7.569 345,653 +0.00(+0.06%)
Jul 28, 2006 7.416 7.601 7.384 7.565 231,972 +0.21(+2.88%)
Jul 27, 2006 7.624 7.624 7.335 7.353 220,895 -0.20(-2.63%)
Jul 26, 2006 7.457 7.601 7.321 7.551 309,129 +0.15(+2.07%)
Jul 25, 2006 6.969 7.407 6.969 7.398 385,742 +0.21(+2.89%)
Jul 24, 2006 7.127 7.374 7.132 7.190 232,054 +0.06(+0.89%)
Jul 21, 2006 7.263 7.263 7.082 7.127 257,306 -0.17(-2.35%)
Jul 20, 2006 7.515 7.560 7.281 7.299 238,047 -0.19(-2.53%)
Jul 19, 2006 7.263 7.488 7.218 7.488 419,405 +0.23(+3.11%)
Jul 18, 2006 6.978 7.335 6.978 7.263 399,839 +0.34(+4.95%)
Jul 17, 2006 6.920 6.951 6.622 6.920 373,016 +0.04(+0.59%)
Jul 14, 2006 6.803 6.992 6.798 6.879 400,879 +0.06(+0.86%)
Jul 13, 2006 6.974 7.037 6.803 6.821 309,322 -0.21(-2.95%)
Jul 12, 2006 7.380 7.402 6.987 7.028 233,979 -0.35(-4.71%)
Jul 11, 2006 7.421 7.443 7.227 7.375 242,613 -0.05(-0.73%)
Jul 10, 2006 7.425 7.533 7.335 7.430 219,986 +0.05(+0.67%)
Jul 07, 2006 7.421 7.470 7.368 7.380 162,579 -0.06(-0.85%)
Jul 06, 2006 7.448 7.515 7.412 7.443 173,725 +0.03(+0.43%)
Jul 05, 2006 7.452 7.488 7.375 7.412 215,313 -0.09(-1.20%)
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.