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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.340 +0.020 (+0.46%)
Streaming Delayed Price Updated: 12:38 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, 2023 3.880 3.880 3.830 3.830 279,051 +0.01(+0.26%)
Jun 29, 2023 3.790 3.910 3.740 3.820 350,065 +0.05(+1.33%)
Jun 28, 2023 3.790 3.790 3.665 3.770 280,422 +0.00(+0.00%)
Jun 27, 2023 3.740 3.800 3.700 3.770 292,297 +0.04(+1.07%)
Jun 26, 2023 3.560 3.775 3.560 3.730 334,293 +0.19(+5.37%)
Jun 23, 2023 3.590 3.690 3.540 3.540 536,056 -0.12(-3.28%)
Jun 22, 2023 3.580 3.670 3.550 3.660 371,323 +0.06(+1.67%)
Jun 21, 2023 3.630 3.665 3.550 3.600 282,279 -0.05(-1.37%)
Jun 20, 2023 3.650 3.675 3.560 3.650 256,615 -0.05(-1.35%)
Jun 16, 2023 3.720 3.730 3.640 3.700 757,223 +0.02(+0.54%)
Jun 15, 2023 3.560 3.695 3.550 3.680 415,379 +0.11(+3.08%)
Jun 14, 2023 3.700 3.715 3.560 3.570 325,002 -0.10(-2.72%)
Jun 13, 2023 3.750 3.800 3.665 3.670 440,252 -0.03(-0.81%)
Jun 12, 2023 3.690 3.760 3.630 3.700 316,348 +0.03(+0.82%)
Jun 09, 2023 3.710 3.730 3.660 3.670 217,217 -0.02(-0.54%)
Jun 08, 2023 3.720 3.720 3.649 3.690 267,617 -0.02(-0.54%)
Jun 07, 2023 3.630 3.740 3.620 3.710 417,233 +0.13(+3.63%)
Jun 06, 2023 3.620 3.665 3.535 3.580 337,821 -0.02(-0.56%)
Jun 05, 2023 3.680 3.720 3.565 3.600 421,487 -0.13(-3.49%)
Jun 02, 2023 3.690 3.750 3.590 3.730 597,358 +0.11(+3.04%)
Jun 01, 2023 3.620 3.700 3.555 3.620 493,726 -0.03(-0.82%)
May 31, 2023 3.640 3.690 3.541 3.650 464,584 +0.01(+0.27%)
May 30, 2023 3.680 3.720 3.630 3.640 178,869 -0.03(-0.82%)
May 26, 2023 3.470 3.685 3.450 3.670 493,068 +0.19(+5.46%)
May 25, 2023 3.540 3.540 3.370 3.480 404,554 -0.06(-1.69%)
May 24, 2023 3.700 3.720 3.530 3.540 419,267 -0.15(-4.07%)
May 23, 2023 3.740 3.800 3.680 3.690 246,739 -0.02(-0.54%)
May 22, 2023 3.750 3.810 3.705 3.710 246,498 -0.02(-0.54%)
May 19, 2023 3.850 3.855 3.710 3.730 191,380 -0.06(-1.58%)
May 18, 2023 3.760 3.820 3.710 3.790 297,402 +0.00(+0.00%)
May 17, 2023 3.620 3.810 3.590 3.790 327,574 +0.20(+5.57%)
May 16, 2023 3.690 3.705 3.550 3.590 360,054 -0.08(-2.18%)
May 15, 2023 3.710 3.750 3.660 3.670 404,274 -0.01(-0.27%)
May 12, 2023 3.750 3.785 3.660 3.680 345,538 -0.07(-1.87%)
May 11, 2023 3.750 3.839 3.720 3.750 274,915 -0.07(-1.83%)
May 10, 2023 3.850 3.870 3.705 3.820 459,862 +0.01(+0.26%)
May 09, 2023 3.750 3.855 3.670 3.810 475,630 +0.03(+0.79%)
May 08, 2023 3.780 3.820 3.720 3.780 376,038 -0.02(-0.53%)
May 05, 2023 3.750 3.820 3.710 3.800 436,634 +0.11(+2.98%)
May 04, 2023 3.800 3.800 3.690 3.690 447,897 -0.11(-2.89%)
May 03, 2023 3.820 3.830 3.755 3.800 721,855 -0.09(-2.31%)
May 02, 2023 3.780 3.920 3.720 3.890 611,374 +0.02(+0.52%)
May 01, 2023 3.890 3.923 3.815 3.870 379,220 +0.00(+0.00%)
Apr 28, 2023 3.900 3.965 3.820 3.870 750,832 -0.02(-0.51%)
Apr 27, 2023 3.800 3.917 3.800 3.890 488,174 +0.07(+1.83%)
Apr 26, 2023 3.750 3.860 3.750 3.820 477,650 +0.04(+1.06%)
Apr 25, 2023 3.730 3.820 3.720 3.780 418,375 -0.02(-0.53%)
Apr 24, 2023 3.690 3.890 3.650 3.800 544,184 +0.10(+2.70%)
Apr 21, 2023 3.640 3.775 3.625 3.700 465,859 +0.04(+1.09%)
Apr 20, 2023 3.620 3.710 3.590 3.660 667,916 +0.02(+0.55%)
Apr 19, 2023 3.700 3.700 3.610 3.640 343,092 -0.05(-1.36%)
Apr 18, 2023 3.840 3.850 3.680 3.690 532,590 -0.15(-3.91%)
Apr 17, 2023 3.740 3.910 3.711 3.840 823,196 +0.11(+2.95%)
Apr 14, 2023 3.900 3.950 3.700 3.730 1,820,635 -0.10(-2.61%)
Apr 13, 2023 3.660 3.970 3.540 3.830 12,499,198 +1.07(+38.77%)
Apr 12, 2023 2.930 2.945 2.750 2.760 332,910 -0.14(-4.83%)
Apr 11, 2023 2.940 3.010 2.871 2.900 474,693 -0.02(-0.85%)
Apr 10, 2023 2.880 2.965 2.830 2.925 627,520 +0.05(+1.92%)
Apr 06, 2023 2.690 2.880 2.670 2.870 423,266 +0.21(+7.89%)
Apr 05, 2023 2.490 2.690 2.490 2.660 454,788 +0.17(+6.83%)
Apr 04, 2023 2.530 2.560 2.445 2.490 665,126 -0.05(-1.97%)
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.