Indicators

Consolidated Communications Holdings Inc (NQ: CNSL )

4.310 +0.010 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.800	4.849	4.529	4.642	591,513	-0.16(-3.38%)
May 28, 2009	4.885	4.885	4.764	4.804	323,616	-0.03(-0.56%)
May 27, 2009	4.845	4.939	4.818	4.831	295,019	-0.03(-0.65%)
May 26, 2009	4.813	5.057	4.813	4.863	377,846	+0.05(+1.13%)
May 22, 2009	4.994	5.007	4.791	4.809	285,085	-0.15(-3.00%)
May 21, 2009	5.034	5.097	4.876	4.958	288,823	-0.10(-1.96%)
May 20, 2009	5.215	5.219	5.030	5.057	334,033	-0.12(-2.27%)
May 19, 2009	5.210	5.210	5.012	5.174	429,465	-0.09(-1.80%)
May 18, 2009	5.183	5.364	5.183	5.269	265,861	+0.11(+2.19%)
May 15, 2009	5.215	5.215	5.057	5.156	312,257	-0.07(-1.30%)
May 14, 2009	5.016	5.309	4.985	5.224	359,642	+0.23(+4.51%)
May 13, 2009	5.066	5.106	4.962	4.998	270,516	-0.14(-2.64%)
May 12, 2009	5.106	5.305	5.061	5.133	241,166	+0.05(+0.89%)
May 11, 2009	5.373	5.422	4.998	5.088	606,104	-0.38(-6.93%)
May 08, 2009	5.201	5.476	5.201	5.467	424,603	+0.33(+6.41%)
May 07, 2009	5.124	5.323	5.106	5.138	356,436	+0.03(+0.62%)
May 06, 2009	5.233	5.233	4.980	5.106	235,145	-0.06(-1.22%)
May 05, 2009	5.287	5.323	5.039	5.170	357,221	-0.15(-2.88%)
May 04, 2009	5.233	5.336	5.179	5.323	288,823	+0.18(+3.51%)

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.