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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.325 +0.005 (+0.12%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Dec 31, 2021 7.580 7.590 7.310 7.480 368,086 -0.12(-1.58%)
Dec 30, 2021 7.580 7.672 7.460 7.600 195,478 +0.00(+0.00%)
Dec 29, 2021 7.529 7.710 7.529 7.600 159,523 -0.05(-0.65%)
Dec 28, 2021 7.740 7.930 7.610 7.650 261,410 -0.17(-2.17%)
Dec 27, 2021 7.860 7.880 7.700 7.820 175,070 -0.04(-0.51%)
Dec 23, 2021 7.820 8.000 7.620 7.860 240,766 +0.08(+1.03%)
Dec 22, 2021 7.730 7.800 7.545 7.780 437,963 +0.00(+0.00%)
Dec 21, 2021 7.510 7.790 7.220 7.780 249,066 +0.35(+4.71%)
Dec 20, 2021 7.890 7.890 7.370 7.430 399,509 -0.52(-6.54%)
Dec 17, 2021 8.190 8.200 7.880 7.950 2,354,832 -0.12(-1.49%)
Dec 16, 2021 7.950 8.210 7.870 8.070 569,408 +0.23(+2.93%)
Dec 15, 2021 7.810 7.875 7.610 7.840 579,168 +0.09(+1.16%)
Dec 14, 2021 7.770 7.990 7.710 7.750 260,940 -0.11(-1.40%)
Dec 13, 2021 8.030 8.140 7.820 7.860 476,431 +0.02(+0.26%)
Dec 10, 2021 7.940 7.950 7.730 7.840 204,019 -0.08(-1.01%)
Dec 09, 2021 8.270 8.270 7.840 7.920 232,790 -0.09(-1.12%)
Dec 08, 2021 8.010 8.270 7.980 8.010 188,064 -0.02(-0.25%)
Dec 07, 2021 8.120 8.158 7.920 8.030 329,610 -0.06(-0.74%)
Dec 06, 2021 7.970 8.290 7.970 8.090 289,941 +0.24(+3.06%)
Dec 03, 2021 7.860 8.000 7.740 7.850 342,907 +0.02(+0.26%)
Dec 02, 2021 7.450 7.920 7.370 7.830 287,779 +0.43(+5.81%)
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.