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 30, 2022 6.820 7.120 6.820 7.000 354,810 +0.03(+0.43%)
Jun 29, 2022 7.060 7.060 6.730 6.970 433,246 -0.10(-1.41%)
Jun 28, 2022 7.200 7.290 7.060 7.070 372,454 -0.13(-1.81%)
Jun 27, 2022 7.550 7.660 7.170 7.200 591,454 -0.30(-4.00%)
Jun 24, 2022 7.330 7.560 7.220 7.500 591,365 +0.26(+3.59%)
Jun 23, 2022 7.140 7.315 7.130 7.240 1,058,086 +0.13(+1.83%)
Jun 22, 2022 7.210 7.370 7.021 7.110 621,861 -0.19(-2.60%)
Jun 21, 2022 6.670 7.505 6.670 7.300 807,763 +0.66(+9.94%)
Jun 17, 2022 6.980 7.175 6.180 6.640 2,755,674 -0.32(-4.60%)
Jun 16, 2022 6.940 6.960 6.390 6.960 1,051,137 -0.25(-3.47%)
Jun 15, 2022 7.080 7.390 7.070 7.210 708,758 +0.12(+1.69%)
Jun 14, 2022 7.080 7.215 7.030 7.090 577,504 -0.01(-0.14%)
Jun 13, 2022 7.760 7.890 6.985 7.100 870,451 -0.87(-10.92%)
Jun 10, 2022 8.010 8.060 7.870 7.970 691,821 -0.17(-2.09%)
Jun 09, 2022 8.150 8.445 7.990 8.140 688,451 -0.05(-0.61%)
Jun 08, 2022 8.350 8.490 8.001 8.190 850,721 -0.19(-2.27%)
Jun 07, 2022 7.660 8.410 7.631 8.380 1,597,534 +0.72(+9.40%)
Jun 06, 2022 7.600 7.820 7.490 7.660 1,566,892 +0.12(+1.59%)
Jun 03, 2022 7.540 7.600 7.310 7.540 1,019,771 -0.06(-0.79%)
Jun 02, 2022 7.210 7.630 7.100 7.600 1,263,679 +0.50(+7.04%)
Jun 01, 2022 6.620 7.220 6.580 7.100 865,980 +0.48(+7.25%)
May 31, 2022 6.370 6.880 6.270 6.620 788,114 +0.20(+3.12%)
May 27, 2022 6.400 6.460 6.340 6.420 481,944 +0.09(+1.42%)
May 26, 2022 6.370 6.550 6.285 6.330 279,948 +0.04(+0.64%)
May 25, 2022 6.320 6.450 6.210 6.290 351,937 +0.03(+0.48%)
May 24, 2022 6.110 6.320 5.885 6.260 440,391 +0.16(+2.62%)
May 23, 2022 6.340 6.340 6.060 6.100 332,978 -0.13(-2.09%)
May 20, 2022 6.250 6.380 6.130 6.230 271,190 +0.07(+1.14%)
May 19, 2022 6.160 6.270 6.110 6.160 353,204 -0.06(-0.96%)
May 18, 2022 6.310 6.430 6.195 6.220 506,206 -0.09(-1.43%)
May 17, 2022 6.200 6.330 6.185 6.310 371,274 +0.15(+2.44%)
May 16, 2022 6.140 6.320 6.110 6.160 340,520 +0.07(+1.15%)
May 13, 2022 6.040 6.120 6.000 6.090 554,473 +0.12(+2.01%)
May 12, 2022 5.720 5.990 5.710 5.970 229,535 +0.21(+3.65%)
May 11, 2022 5.920 6.040 5.710 5.760 316,268 -0.17(-2.87%)
May 10, 2022 6.030 6.160 5.760 5.930 340,523 -0.09(-1.50%)
May 09, 2022 5.970 6.130 5.930 6.020 319,731 -0.05(-0.82%)
May 06, 2022 6.150 6.340 5.990 6.070 455,893 -0.16(-2.57%)
May 05, 2022 6.280 6.590 6.070 6.230 491,037 -0.14(-2.20%)
May 04, 2022 6.290 6.410 6.130 6.370 402,191 +0.16(+2.58%)
May 03, 2022 5.860 6.300 5.860 6.210 513,712 +0.32(+5.43%)
May 02, 2022 5.950 6.030 5.830 5.890 585,531 -0.06(-1.01%)
Apr 29, 2022 6.080 6.180 5.900 5.950 643,263 -0.18(-2.94%)
Apr 28, 2022 6.120 6.220 5.975 6.130 320,420 +0.08(+1.32%)
Apr 27, 2022 6.060 6.190 5.950 6.050 313,693 +0.00(+0.00%)
Apr 26, 2022 5.990 6.080 5.940 6.050 353,245 -0.01(-0.17%)
Apr 25, 2022 6.030 6.170 5.950 6.060 260,935 -0.05(-0.82%)
Apr 22, 2022 6.120 6.170 6.020 6.110 263,253 -0.09(-1.45%)
Apr 21, 2022 6.500 6.520 6.130 6.200 238,042 -0.18(-2.82%)
Apr 20, 2022 6.430 6.500 6.290 6.380 332,115 +0.02(+0.31%)
Apr 19, 2022 6.230 6.450 6.230 6.360 293,574 +0.10(+1.60%)
Apr 18, 2022 6.320 6.370 6.240 6.260 228,413 -0.11(-1.73%)
Apr 14, 2022 6.540 6.600 6.350 6.370 263,453 -0.12(-1.85%)
Apr 13, 2022 6.100 6.540 6.070 6.490 706,067 +0.28(+4.51%)
Apr 12, 2022 6.150 6.360 6.070 6.210 353,613 +0.11(+1.80%)
Apr 11, 2022 6.100 6.170 6.000 6.100 360,071 +0.00(+0.00%)
Apr 08, 2022 6.040 6.190 5.960 6.100 468,377 +0.07(+1.16%)
Apr 07, 2022 6.070 6.070 5.885 6.030 344,429 -0.04(-0.66%)
Apr 06, 2022 6.010 6.180 5.925 6.070 373,334 +0.01(+0.17%)
Apr 05, 2022 5.990 6.170 5.960 6.060 514,836 +0.03(+0.50%)
Apr 04, 2022 6.060 6.074 5.900 6.030 192,712 -0.01(-0.17%)
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.