Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.624 7.664 7.518 7.596 438,532 -0.02(-0.30%)
Feb 25, 2010 7.578 7.619 7.524 7.619 190,451 -0.02(-0.24%)
Feb 24, 2010 7.642 7.700 7.574 7.637 278,067 +0.02(+0.24%)
Feb 23, 2010 7.556 7.627 7.533 7.619 413,650 +0.07(+0.96%)
Feb 22, 2010 7.434 7.563 7.425 7.547 279,353 +0.11(+1.52%)
Feb 19, 2010 7.511 7.522 7.434 7.434 296,781 -0.08(-1.02%)
Feb 18, 2010 7.421 7.547 7.407 7.511 351,493 +0.06(+0.85%)
Feb 17, 2010 7.425 7.470 7.366 7.448 440,664 +0.02(+0.30%)
Feb 16, 2010 7.421 7.461 7.366 7.425 408,534 +0.00(+0.00%)
Feb 12, 2010 7.448 7.425 7.425 7.425 359,125 -0.06(-0.78%)
Feb 11, 2010 7.389 7.488 7.312 7.484 212,225 +0.06(+0.85%)
Feb 10, 2010 7.412 7.423 7.317 7.421 145,199 -0.01(-0.18%)
Feb 09, 2010 7.425 7.443 7.353 7.434 285,484 +0.09(+1.29%)
Feb 08, 2010 7.402 7.461 7.285 7.339 291,131 -0.09(-1.21%)
Feb 05, 2010 7.466 7.479 7.222 7.430 343,869 -0.06(-0.78%)
Feb 04, 2010 7.605 7.646 7.421 7.488 313,616 -0.15(-2.01%)
Feb 03, 2010 7.601 7.687 7.574 7.642 275,056 +0.04(+0.47%)
Feb 02, 2010 7.637 7.709 7.556 7.605 301,878 -0.01(-0.18%)
Feb 01, 2010 7.799 7.817 7.592 7.619 268,789 -0.11(-1.40%)
Jan 29, 2010 7.651 7.837 7.642 7.727 543,565 +0.24(+3.25%)
Jan 28, 2010 7.524 7.534 7.290 7.484 330,513 -0.05(-0.66%)
Jan 27, 2010 7.357 7.556 7.240 7.533 370,389 +0.16(+2.20%)
Jan 26, 2010 7.488 7.502 7.294 7.371 517,382 -0.17(-2.27%)
Jan 25, 2010 7.524 7.583 7.443 7.542 287,943 +0.05(+0.66%)
Jan 22, 2010 7.448 7.678 7.448 7.493 319,679 -0.09(-1.19%)
Jan 21, 2010 7.718 7.759 7.506 7.583 576,511 -0.11(-1.47%)
Jan 20, 2010 7.727 7.766 7.569 7.696 405,364 -0.13(-1.67%)
Jan 19, 2010 7.790 7.858 7.678 7.827 387,848 +0.09(+1.23%)
Jan 15, 2010 7.867 7.732 7.732 7.732 739,754 -0.09(-1.21%)
Jan 14, 2010 7.858 7.998 7.768 7.827 295,708 -0.06(-0.80%)
Jan 13, 2010 7.723 7.939 7.673 7.890 534,913 -0.24(-3.00%)
Jan 12, 2010 8.232 8.273 8.102 8.133 407,004 -0.14(-1.64%)
Jan 11, 2010 8.232 8.309 8.210 8.269 445,650 +0.07(+0.83%)
Jan 08, 2010 8.228 8.278 8.183 8.201 299,011 -0.03(-0.38%)
Jan 07, 2010 8.196 8.255 8.147 8.232 275,396 +0.05(+0.66%)
Jan 06, 2010 8.260 8.449 8.156 8.178 589,269 -0.09(-1.04%)
Jan 05, 2010 8.079 8.431 8.061 8.264 897,306 +0.19(+2.35%)
Jan 04, 2010 7.939 8.084 7.908 8.075 504,744 +0.19(+2.40%)
Dec 31, 2009 7.890 7.885 7.885 7.885 414,324 +0.01(+0.17%)
Dec 30, 2009 7.768 7.876 7.700 7.872 412,814 +0.10(+1.28%)
Dec 29, 2009 7.732 7.822 7.714 7.772 364,822 +0.03(+0.41%)
Dec 28, 2009 7.574 7.750 7.574 7.741 570,703 +0.17(+2.26%)
Dec 24, 2009 7.624 7.673 7.565 7.569 346,396 -0.07(-0.89%)
Dec 23, 2009 7.605 7.651 7.443 7.637 383,288 +0.06(+0.77%)
Dec 22, 2009 7.353 7.605 7.344 7.578 544,248 +0.24(+3.26%)
Dec 21, 2009 7.218 7.344 7.199 7.339 462,850 +0.14(+2.01%)
Dec 18, 2009 7.213 7.213 7.069 7.195 853,942 +0.05(+0.69%)
Dec 17, 2009 7.073 7.181 6.997 7.145 547,582 +0.05(+0.70%)
Dec 16, 2009 7.132 7.199 7.051 7.096 352,583 +0.00(+0.00%)
Dec 15, 2009 7.231 7.231 7.055 7.096 449,583 -0.12(-1.63%)
Dec 14, 2009 7.263 7.338 7.181 7.213 362,065 -0.04(-0.56%)
Dec 11, 2009 7.150 7.308 7.096 7.254 777,819 +0.16(+2.29%)
Dec 10, 2009 7.209 7.272 7.024 7.091 468,809 -0.11(-1.57%)
Dec 09, 2009 7.353 7.392 7.141 7.204 356,117 -0.13(-1.78%)
Dec 08, 2009 7.186 7.353 7.051 7.335 558,258 +0.13(+1.75%)
Dec 07, 2009 7.245 7.362 7.127 7.209 919,279 -0.06(-0.81%)
Dec 04, 2009 7.218 7.344 7.163 7.267 448,742 +0.16(+2.29%)
Dec 03, 2009 7.145 7.267 7.096 7.105 334,024 -0.02(-0.25%)
Dec 02, 2009 7.046 7.177 7.019 7.123 268,535 +0.11(+1.54%)
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.