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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.350 +0.030 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 28, 2019 4.900 4.990 4.840 4.930 1,443,300 +0.03(+0.61%)
Jun 27, 2019 4.650 4.920 4.640 4.900 1,049,692 +0.29(+6.29%)
Jun 26, 2019 4.510 4.650 4.480 4.610 661,609 +0.14(+3.13%)
Jun 25, 2019 4.550 4.675 4.360 4.470 1,107,967 -0.06(-1.32%)
Jun 24, 2019 4.950 5.000 4.470 4.530 1,544,954 -0.40(-8.11%)
Jun 21, 2019 4.920 4.960 4.860 4.930 3,666,500 -0.02(-0.40%)
Jun 20, 2019 4.800 5.030 4.700 4.950 1,521,215 +0.22(+4.65%)
Jun 19, 2019 5.000 5.010 4.690 4.730 1,409,816 -0.22(-4.44%)
Jun 18, 2019 4.760 4.980 4.730 4.950 1,221,819 +0.19(+3.99%)
Jun 17, 2019 4.450 4.840 4.450 4.760 1,844,212 +0.30(+6.73%)
Jun 14, 2019 4.490 4.540 4.365 4.460 883,500 -0.02(-0.45%)
Jun 13, 2019 4.460 4.600 4.380 4.480 1,002,583 +0.06(+1.36%)
Jun 12, 2019 4.390 4.480 4.250 4.420 946,225 +0.06(+1.38%)
Jun 11, 2019 4.200 4.430 4.170 4.360 1,027,317 +0.17(+4.06%)
Jun 10, 2019 4.220 4.270 4.110 4.190 1,323,777 +0.02(+0.48%)
Jun 07, 2019 4.470 4.470 4.040 4.170 1,284,600 -0.30(-6.71%)
Jun 06, 2019 4.420 4.500 4.380 4.470 972,741 +0.07(+1.59%)
Jun 05, 2019 4.490 4.530 4.340 4.400 1,029,301 -0.09(-2.00%)
Jun 04, 2019 4.270 4.500 4.260 4.490 985,227 +0.29(+6.90%)
Jun 03, 2019 4.010 4.270 3.960 4.200 1,570,876 +0.20(+5.00%)
May 31, 2019 4.190 4.270 3.910 4.000 2,065,200 -0.26(-6.10%)
May 30, 2019 4.400 4.440 4.210 4.260 1,260,353 -0.16(-3.62%)
May 29, 2019 4.120 4.487 4.120 4.420 1,509,870 +0.22(+5.24%)
May 28, 2019 4.410 4.460 4.180 4.200 2,087,176 -0.14(-3.23%)
May 24, 2019 4.450 4.470 4.270 4.340 1,568,500 -0.09(-2.03%)
May 23, 2019 4.510 4.510 4.340 4.430 1,777,507 -0.10(-2.21%)
May 22, 2019 4.770 4.830 4.490 4.530 1,374,664 -0.29(-6.02%)
May 21, 2019 4.760 4.875 4.750 4.820 963,544 +0.07(+1.47%)
May 20, 2019 4.920 4.960 4.711 4.750 1,081,912 -0.17(-3.46%)
May 17, 2019 5.010 5.070 4.910 4.920 1,156,500 -0.11(-2.19%)
May 16, 2019 5.090 5.140 5.010 5.030 970,956 -0.07(-1.37%)
May 15, 2019 5.050 5.140 4.990 5.100 1,198,795 +0.00(+0.00%)
May 14, 2019 4.910 5.150 4.900 5.100 1,374,626 +0.22(+4.51%)
May 13, 2019 4.960 4.980 4.790 4.880 1,148,510 -0.17(-3.37%)
May 10, 2019 4.940 5.100 4.900 5.050 1,381,400 +0.08(+1.61%)
May 09, 2019 5.100 5.140 4.910 4.970 1,418,406 -0.14(-2.74%)
May 08, 2019 5.000 5.315 5.000 5.110 2,379,523 +0.06(+1.19%)
May 07, 2019 5.010 5.120 4.950 5.050 2,053,865 +0.00(+0.00%)
May 06, 2019 5.060 5.150 4.960 5.050 1,670,566 -0.06(-1.17%)
May 03, 2019 4.870 5.190 4.870 5.110 1,803,900 +0.25(+5.14%)
May 02, 2019 4.930 5.000 4.740 4.860 2,933,662 -0.09(-1.82%)
May 01, 2019 5.170 5.280 4.940 4.950 4,302,601 -0.25(-4.76%)
Apr 30, 2019 5.420 5.450 5.150 5.197 3,488,943 -0.21(-3.93%)
Apr 29, 2019 5.710 5.840 5.380 5.410 5,959,394 -0.29(-5.09%)
Apr 26, 2019 5.890 5.891 5.500 5.700 5,914,400 -0.15(-2.56%)
Apr 25, 2019 6.860 7.170 5.520 5.850 16,319,114 -3.04(-34.20%)
Apr 24, 2019 8.930 9.000 8.590 8.890 2,215,001 -0.03(-0.34%)
Apr 23, 2019 9.080 9.160 8.870 8.920 1,676,989 -0.18(-1.98%)
Apr 22, 2019 9.290 9.410 9.030 9.100 2,147,526 -0.19(-2.05%)
Apr 18, 2019 9.850 10.00 8.850 9.290 2,204,300 -0.63(-6.35%)
Apr 17, 2019 10.20 10.22 9.740 9.920 2,426,671 -0.23(-2.27%)
Apr 16, 2019 11.14 11.14 10.03 10.15 2,951,694 -1.00(-8.97%)
Apr 15, 2019 11.40 11.45 11.06 11.15 1,246,879 -0.35(-3.04%)
Apr 12, 2019 11.27 11.51 11.17 11.50 1,659,600 +0.27(+2.38%)
Apr 11, 2019 11.43 11.43 11.19 11.23 955,999 -0.14(-1.27%)
Apr 10, 2019 11.25 11.47 11.23 11.38 964,248 +0.21(+1.90%)
Apr 09, 2019 11.16 11.29 11.02 11.16 741,925 +0.00(+0.00%)
Apr 08, 2019 11.54 11.54 11.13 11.16 1,119,149 -0.35(-3.02%)
Apr 05, 2019 11.70 11.70 11.40 11.51 1,229,694 +0.18(+1.62%)
Apr 04, 2019 11.13 11.34 11.13 11.33 679,792 +0.20(+1.82%)
Apr 03, 2019 10.92 11.16 10.90 11.13 604,737 +0.25(+2.31%)
Apr 02, 2019 10.63 10.94 10.55 10.88 1,001,249 +0.22(+2.09%)
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.