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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 9.103 9.153 8.814 8.846 236,082 -0.23(-2.53%)
Sep 27, 2007 8.882 9.153 8.860 9.076 219,057 +0.22(+2.44%)
Sep 26, 2007 8.684 9.004 8.666 8.860 443,083 +0.21(+2.45%)
Sep 25, 2007 8.566 8.679 8.521 8.648 293,742 +0.08(+0.95%)
Sep 24, 2007 8.553 8.602 8.476 8.566 305,810 +0.04(+0.48%)
Sep 21, 2007 8.485 8.566 8.442 8.526 829,803 +0.07(+0.85%)
Sep 20, 2007 8.544 8.562 8.404 8.454 361,138 -0.09(-1.11%)
Sep 19, 2007 8.742 8.769 8.476 8.548 439,416 -0.15(-1.76%)
Sep 18, 2007 8.354 8.706 8.228 8.702 219,252 +0.41(+4.95%)
Sep 17, 2007 8.345 8.359 8.196 8.291 286,826 -0.04(-0.49%)
Sep 14, 2007 8.255 8.345 8.184 8.332 184,905 -0.02(-0.22%)
Sep 13, 2007 8.300 8.530 8.214 8.350 186,330 +0.11(+1.31%)
Sep 12, 2007 8.386 8.512 8.210 8.242 190,591 -0.16(-1.88%)
Sep 11, 2007 8.426 8.476 8.242 8.399 188,795 +0.04(+0.43%)
Sep 10, 2007 8.318 8.417 8.232 8.363 261,478 +0.07(+0.87%)
Sep 07, 2007 8.196 8.377 8.196 8.291 324,208 -0.01(-0.16%)
Sep 06, 2007 8.237 8.345 8.205 8.305 244,050 +0.08(+0.99%)
Sep 05, 2007 8.300 8.363 8.205 8.223 211,354 -0.13(-1.51%)
Sep 04, 2007 8.381 8.467 8.296 8.350 196,191 -0.03(-0.38%)
Aug 31, 2007 8.544 8.544 8.296 8.381 221,855 -0.02(-0.27%)
Aug 30, 2007 8.575 8.652 8.359 8.404 150,666 -0.28(-3.17%)
Aug 29, 2007 8.463 8.706 8.287 8.679 315,179 +0.31(+3.72%)
Aug 28, 2007 8.593 8.657 8.350 8.368 295,046 -0.30(-3.49%)
Aug 27, 2007 8.765 8.873 8.589 8.670 261,968 -0.12(-1.33%)
Aug 24, 2007 8.490 8.805 8.490 8.787 179,706 +0.28(+3.34%)
Aug 23, 2007 8.684 8.778 8.408 8.503 155,543 -0.12(-1.41%)
Aug 22, 2007 8.575 8.738 8.260 8.625 344,696 +0.05(+0.53%)
Aug 21, 2007 8.697 8.742 8.571 8.580 144,587 -0.08(-0.94%)
Aug 20, 2007 8.796 8.801 8.463 8.661 180,722 -0.05(-0.57%)
Aug 17, 2007 8.530 8.828 8.242 8.711 619,015 +0.49(+5.98%)
Aug 16, 2007 8.025 8.291 7.750 8.219 701,687 +0.14(+1.79%)
Aug 15, 2007 8.196 8.440 8.066 8.075 613,144 -0.16(-1.97%)
Aug 14, 2007 8.702 8.841 8.228 8.237 323,549 -0.45(-5.14%)
Aug 13, 2007 8.832 8.990 8.557 8.684 635,539 -0.06(-0.67%)
Aug 10, 2007 7.696 8.765 7.633 8.742 910,057 +0.91(+11.64%)
Aug 09, 2007 7.808 8.066 7.475 7.831 946,196 -0.22(-2.69%)
Aug 08, 2007 7.948 8.273 7.605 8.048 768,504 +0.09(+1.08%)
Aug 07, 2007 7.840 8.075 7.696 7.962 493,966 +0.14(+1.79%)
Aug 06, 2007 7.948 7.980 7.091 7.822 855,401 -0.11(-1.37%)
Aug 03, 2007 7.908 8.684 7.894 7.930 409,101 -0.75(-8.68%)
Aug 02, 2007 8.368 8.697 8.192 8.684 306,628 +0.35(+4.17%)
Aug 01, 2007 8.115 8.440 8.075 8.336 392,646 +0.12(+1.43%)
Jul 31, 2007 8.620 8.684 8.210 8.219 262,784 -0.29(-3.44%)
Jul 30, 2007 8.485 8.742 8.341 8.512 491,671 +0.35(+4.31%)
Jul 27, 2007 8.512 8.512 8.075 8.160 706,790 -0.34(-3.98%)
Jul 26, 2007 9.103 9.157 7.872 8.499 977,721 -0.68(-7.37%)
Jul 25, 2007 9.229 9.428 9.153 9.175 242,536 +0.00(+0.05%)
Jul 24, 2007 9.320 9.378 9.031 9.171 360,214 -0.24(-2.54%)
Jul 23, 2007 9.383 9.559 9.383 9.410 165,421 +0.06(+0.68%)
Jul 20, 2007 9.658 9.658 9.162 9.347 360,094 -0.33(-3.45%)
Jul 19, 2007 9.329 9.735 9.297 9.681 281,133 +0.39(+4.23%)
Jul 18, 2007 9.324 9.441 9.031 9.288 266,823 -0.03(-0.34%)
Jul 17, 2007 9.383 9.590 9.193 9.320 280,853 -0.05(-0.48%)
Jul 16, 2007 9.577 9.651 9.229 9.365 215,896 -0.28(-2.85%)
Jul 13, 2007 9.595 9.671 9.473 9.640 168,569 -0.01(-0.09%)
Jul 12, 2007 9.631 9.730 9.604 9.649 154,189 +0.06(+0.66%)
Jul 11, 2007 9.671 9.744 9.360 9.586 307,879 -0.16(-1.62%)
Jul 10, 2007 10.06 10.06 9.730 9.744 229,002 -0.27(-2.70%)
Jul 09, 2007 10.05 10.07 9.874 10.01 165,470 -0.04(-0.40%)
Jul 06, 2007 10.02 10.15 9.956 10.05 129,453 +0.01(+0.09%)
Jul 05, 2007 10.17 10.23 9.951 10.05 226,796 -0.06(-0.63%)
Jul 03, 2007 10.15 10.33 10.04 10.11 233,424 -0.00(-0.04%)
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.