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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 10, 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, 2006 6.996 7.475 6.852 7.389 803,853 +0.38(+5.47%)
May 30, 2006 6.915 7.019 6.825 7.005 399,092 +0.07(+0.97%)
May 26, 2006 6.784 6.942 6.739 6.938 186,035 +0.18(+2.74%)
May 25, 2006 6.825 6.924 6.672 6.753 153,845 +0.00(+0.00%)
May 24, 2006 6.685 6.816 6.654 6.753 188,390 +0.08(+1.15%)
May 23, 2006 7.105 7.181 6.651 6.676 343,394 -0.36(-5.13%)
May 22, 2006 6.933 7.105 6.735 7.037 256,850 +0.07(+0.97%)
May 19, 2006 6.775 6.992 6.654 6.969 275,382 +0.22(+3.28%)
May 18, 2006 6.766 6.807 6.730 6.748 390,358 +0.00(+0.00%)
May 17, 2006 6.780 6.780 6.699 6.748 471,624 -0.05(-0.80%)
May 16, 2006 6.893 6.915 6.793 6.803 207,763 -0.07(-1.05%)
May 15, 2006 6.924 6.929 6.762 6.875 454,799 -0.09(-1.30%)
May 12, 2006 6.996 7.127 6.879 6.965 155,419 -0.05(-0.77%)
May 11, 2006 6.825 7.109 6.724 7.019 191,028 +0.19(+2.84%)
May 10, 2006 6.857 6.857 6.541 6.825 156,248 +0.05(+0.80%)
May 09, 2006 6.812 6.933 6.694 6.771 74,726 -0.05(-0.66%)
May 08, 2006 6.857 6.857 6.699 6.816 57,440 -0.04(-0.59%)
May 05, 2006 6.775 6.942 6.744 6.857 173,876 +0.10(+1.47%)
May 04, 2006 6.654 6.825 6.654 6.757 196,672 +0.09(+1.35%)
May 03, 2006 6.870 6.902 6.663 6.667 172,267 -0.23(-3.27%)
May 02, 2006 6.730 6.906 6.654 6.893 213,892 +0.18(+2.76%)
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.