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 (%)
Mar 31, 2022 6.030 6.120 5.775 5.900 486,855 -0.12(-1.99%)
Mar 30, 2022 5.910 6.040 5.900 6.020 484,000 +0.09(+1.52%)
Mar 29, 2022 5.900 5.982 5.830 5.930 892,643 +0.09(+1.54%)
Mar 28, 2022 5.790 5.870 5.690 5.840 232,994 +0.03(+0.52%)
Mar 25, 2022 5.770 5.820 5.600 5.810 310,864 +0.06(+1.04%)
Mar 24, 2022 5.740 5.770 5.640 5.750 221,356 +0.05(+0.88%)
Mar 23, 2022 5.600 5.750 5.550 5.700 341,949 +0.10(+1.79%)
Mar 22, 2022 5.560 5.669 5.460 5.600 754,578 +0.09(+1.63%)
Mar 21, 2022 5.570 5.650 5.440 5.510 407,393 -0.02(-0.36%)
Mar 18, 2022 5.440 5.670 5.410 5.530 924,921 -0.01(-0.18%)
Mar 17, 2022 5.430 5.720 5.340 5.540 578,198 +0.08(+1.47%)
Mar 16, 2022 5.430 5.520 5.360 5.460 418,398 +0.07(+1.30%)
Mar 15, 2022 5.290 5.440 5.230 5.390 248,820 +0.10(+1.89%)
Mar 14, 2022 5.580 5.580 5.240 5.290 382,712 -0.26(-4.68%)
Mar 11, 2022 5.630 5.760 5.530 5.550 491,553 -0.05(-0.89%)
Mar 10, 2022 5.500 5.605 5.340 5.600 438,357 -0.03(-0.53%)
Mar 09, 2022 5.510 5.800 5.440 5.630 884,071 +0.25(+4.65%)
Mar 08, 2022 4.870 5.630 4.870 5.380 1,083,659 +0.67(+14.23%)
Mar 07, 2022 5.090 5.105 4.645 4.710 991,897 -0.49(-9.42%)
Mar 04, 2022 5.500 5.500 4.515 5.200 1,915,607 -0.56(-9.72%)
Mar 03, 2022 7.330 7.330 5.640 5.760 1,513,882 -1.58(-21.53%)
Mar 02, 2022 7.250 7.450 7.240 7.340 418,316 +0.11(+1.52%)
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.