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 (%)
May 31, 2018 9.988 10.05 9.681 9.830 1,200,887 -0.15(-1.49%)
May 30, 2018 9.953 10.09 9.874 9.980 525,825 +0.08(+0.80%)
May 29, 2018 9.787 10.10 9.787 9.901 809,697 +0.04(+0.36%)
May 25, 2018 9.866 9.866 9.866 0 +0.08(+0.81%)
May 24, 2018 9.743 9.883 9.646 9.787 440,522 +0.04(+0.36%)
May 23, 2018 9.980 10.08 9.708 9.752 784,732 -0.25(-2.46%)
May 22, 2018 9.822 10.15 9.787 9.997 890,621 +0.18(+1.88%)
May 21, 2018 9.725 9.830 9.638 9.813 2,392,594 +0.11(+1.08%)
May 18, 2018 9.813 9.822 9.625 9.708 555,172 -0.11(-1.07%)
May 17, 2018 9.839 10.11 9.760 9.813 895,595 +0.00(+0.00%)
May 16, 2018 9.769 9.971 9.769 9.813 818,682 +0.07(+0.72%)
May 15, 2018 9.813 9.904 9.567 9.743 1,122,486 -0.09(-0.89%)
May 14, 2018 10.23 10.23 9.830 9.830 1,116,484 -0.41(-4.02%)
May 11, 2018 9.892 10.27 9.892 10.24 586,227 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.944 10.20 907,048 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,559 -0.10(-0.95%)
May 08, 2018 10.15 10.27 10.12 10.15 757,224 +0.02(+0.17%)
May 07, 2018 10.18 10.30 10.04 10.14 603,755 -0.08(-0.77%)
May 04, 2018 9.830 10.26 9.830 10.22 725,208 +0.38(+3.83%)
May 03, 2018 9.918 10.36 9.795 9.839 942,033 -0.34(-3.36%)
May 02, 2018 10.01 10.31 9.997 10.18 713,729 +0.17(+1.66%)
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.