Indicators

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.470	9.550	9.270	9.360	510,355	-0.13(-1.37%)
May 27, 2021	9.385	9.890	9.240	9.490	845,710	+0.44(+4.86%)
May 26, 2021	8.760	9.060	8.740	9.050	435,841	+0.22(+2.49%)
May 25, 2021	9.060	9.130	8.810	8.830	308,360	-0.25(-2.75%)
May 24, 2021	9.040	9.220	9.030	9.080	280,223	+0.02(+0.22%)
May 21, 2021	9.110	9.220	9.040	9.060	220,493	-0.06(-0.66%)
May 20, 2021	9.030	9.163	8.880	9.120	184,274	+0.08(+0.88%)
May 19, 2021	8.960	9.100	8.740	9.040	236,477	-0.02(-0.22%)
May 18, 2021	9.250	9.260	8.960	9.060	303,757	-0.19(-2.05%)
May 17, 2021	9.040	9.330	9.010	9.250	419,993	+0.20(+2.21%)
May 14, 2021	8.690	9.080	8.640	9.050	365,970	+0.44(+5.11%)
May 13, 2021	8.280	8.690	8.180	8.610	628,819	+0.34(+4.11%)
May 12, 2021	8.100	8.600	8.090	8.270	522,387	-0.01(-0.12%)
May 11, 2021	8.450	8.650	8.190	8.280	552,139	-0.18(-2.13%)
May 10, 2021	8.218	9.085	8.030	8.460	1,304,189	+0.32(+3.93%)
May 07, 2021	8.070	8.200	7.975	8.140	301,351	+0.07(+0.87%)
May 06, 2021	7.610	8.070	7.610	8.070	471,644	+0.51(+6.75%)
May 05, 2021	7.490	7.600	7.390	7.560	316,826	+0.09(+1.20%)
May 04, 2021	7.450	7.670	7.360	7.470	380,604	-0.03(-0.40%)

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.