Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.65 17.26 16.18 17.12 876,057 +0.30(+1.78%)
Feb 26, 2016 15.70 16.87 15.56 16.82 655,598 +1.30(+8.40%)
Feb 25, 2016 15.50 15.70 15.01 15.51 249,842 +0.12(+0.81%)
Feb 24, 2016 15.17 15.44 15.11 15.39 213,258 +0.13(+0.86%)
Feb 23, 2016 15.46 15.62 15.24 15.26 208,276 -0.18(-1.18%)
Feb 22, 2016 15.32 15.59 15.18 15.44 343,928 +0.17(+1.10%)
Feb 19, 2016 15.02 15.34 14.66 15.27 649,459 +0.28(+1.85%)
Feb 18, 2016 14.78 15.10 14.68 14.99 271,862 +0.20(+1.34%)
Feb 17, 2016 14.53 14.93 14.48 14.80 222,702 +0.36(+2.48%)
Feb 16, 2016 14.33 14.52 14.17 14.44 235,265 +0.21(+1.49%)
Feb 12, 2016 14.55 14.23 14.23 14.23 392,742 -0.36(-2.46%)
Feb 11, 2016 13.56 14.76 13.56 14.58 299,227 +0.72(+5.17%)
Feb 10, 2016 14.01 14.18 13.86 13.87 180,832 +0.06(+0.42%)
Feb 09, 2016 14.10 14.30 13.59 13.81 307,978 -0.53(-3.72%)
Feb 08, 2016 14.36 14.38 14.07 14.34 249,604 -0.10(-0.71%)
Feb 05, 2016 14.71 15.04 14.44 14.45 424,234 -0.31(-2.08%)
Feb 04, 2016 14.86 15.11 14.72 14.75 146,659 -0.12(-0.84%)
Feb 03, 2016 14.73 14.99 14.50 14.88 218,637 +0.25(+1.70%)
Feb 02, 2016 14.53 14.67 14.34 14.63 287,221 -0.03(-0.20%)
Feb 01, 2016 14.68 14.80 14.04 14.66 257,201 -0.01(-0.05%)
Jan 29, 2016 14.45 14.73 14.45 14.66 437,005 +0.29(+1.98%)
Jan 28, 2016 14.28 14.43 14.14 14.38 182,168 +0.28(+1.97%)
Jan 27, 2016 14.12 14.28 13.91 14.10 250,690 +0.01(+0.05%)
Jan 26, 2016 13.84 14.17 13.28 14.09 274,531 +0.23(+1.64%)
Jan 25, 2016 13.91 14.07 13.77 13.87 214,768 -0.12(-0.84%)
Jan 22, 2016 13.69 14.07 13.57 13.98 281,392 +0.46(+3.41%)
Jan 21, 2016 13.76 13.85 13.40 13.52 289,941 -0.10(-0.75%)
Jan 20, 2016 13.72 13.84 13.00 13.63 340,282 -0.23(-1.64%)
Jan 19, 2016 13.98 13.98 13.55 13.85 352,388 -0.12(-0.89%)
Jan 15, 2016 13.75 13.98 13.98 13.98 276,723 -0.19(-1.34%)
Jan 14, 2016 14.02 14.36 13.87 14.17 231,932 +0.23(+1.63%)
Jan 13, 2016 14.64 14.64 13.85 13.94 365,018 -0.60(-4.14%)
Jan 12, 2016 14.61 14.74 14.36 14.54 497,096 +0.09(+0.60%)
Jan 11, 2016 14.28 14.47 14.03 14.46 342,575 +0.53(+3.81%)
Jan 08, 2016 14.36 14.74 13.87 13.93 462,498 -0.47(-3.24%)
Jan 07, 2016 14.70 14.80 14.22 14.39 380,938 -0.57(-3.84%)
Jan 06, 2016 14.65 14.99 14.65 14.97 391,622 +0.14(+0.97%)
Jan 05, 2016 14.53 14.89 14.45 14.82 294,165 +0.36(+2.48%)
Jan 04, 2016 14.79 14.84 14.26 14.46 561,478 -0.57(-3.82%)
Dec 31, 2015 15.48 15.04 15.04 15.04 244,919 -0.37(-2.42%)
Dec 30, 2015 15.71 15.72 15.34 15.41 190,804 -0.37(-2.36%)
Dec 29, 2015 15.60 15.78 15.50 15.78 150,762 +0.16(+1.01%)
Dec 28, 2015 15.45 15.65 15.40 15.63 145,465 +0.07(+0.46%)
Dec 24, 2015 15.58 15.55 15.55 15.55 71,191 -0.01(-0.05%)
Dec 23, 2015 15.27 15.58 15.05 15.56 223,938 +0.40(+2.65%)
Dec 22, 2015 15.04 15.20 14.88 15.16 257,908 +0.09(+0.57%)
Dec 21, 2015 15.35 15.36 14.97 15.07 268,378 -0.11(-0.76%)
Dec 18, 2015 15.53 15.65 15.12 15.19 1,449,757 -0.44(-2.80%)
Dec 17, 2015 15.74 16.28 15.52 15.63 411,636 -0.02(-0.14%)
Dec 16, 2015 14.99 15.71 14.88 15.65 300,185 +0.70(+4.66%)
Dec 15, 2015 14.77 15.06 14.68 14.95 227,239 +0.27(+1.86%)
Dec 14, 2015 14.91 15.07 14.61 14.68 271,523 -0.24(-1.64%)
Dec 11, 2015 15.12 15.32 14.78 14.92 217,716 -0.44(-2.85%)
Dec 10, 2015 15.45 15.63 15.30 15.36 166,760 -0.16(-1.02%)
Dec 09, 2015 15.61 15.86 15.38 15.52 153,593 -0.18(-1.14%)
Dec 08, 2015 15.44 15.91 15.29 15.70 161,829 +0.06(+0.41%)
Dec 07, 2015 15.43 15.65 15.32 15.63 226,064 +0.13(+0.83%)
Dec 04, 2015 15.58 15.69 15.38 15.50 166,011 -0.04(-0.28%)
Dec 03, 2015 15.76 15.91 15.52 15.55 177,004 -0.26(-1.63%)
Dec 02, 2015 15.68 16.01 15.60 15.81 183,950 +0.09(+0.59%)
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.