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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.300 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Apr 03, 2023 2.610 2.645 2.500 2.540 482,414 -0.04(-1.55%)
Mar 31, 2023 2.440 2.620 2.400 2.580 865,692 +0.17(+7.05%)
Mar 30, 2023 2.290 2.450 2.280 2.410 448,661 +0.16(+7.11%)
Mar 29, 2023 2.240 2.285 2.220 2.250 698,983 +0.02(+0.90%)
Mar 28, 2023 2.180 2.270 2.160 2.230 417,386 +0.04(+1.83%)
Mar 27, 2023 2.180 2.210 2.100 2.190 660,885 +0.04(+1.86%)
Mar 24, 2023 2.180 2.180 2.120 2.150 655,790 -0.07(-3.15%)
Mar 23, 2023 2.310 2.328 2.175 2.220 629,657 -0.09(-3.90%)
Mar 22, 2023 2.410 2.455 2.300 2.310 840,668 -0.09(-3.75%)
Mar 21, 2023 2.430 2.480 2.345 2.400 920,413 -0.01(-0.41%)
Mar 20, 2023 2.490 2.510 2.400 2.410 404,451 -0.08(-3.21%)
Mar 17, 2023 2.490 2.520 2.400 2.490 2,110,987 -0.03(-1.19%)
Mar 16, 2023 2.480 2.615 2.430 2.520 756,332 -0.01(-0.40%)
Mar 15, 2023 2.450 2.590 2.395 2.530 634,775 -0.01(-0.39%)
Mar 14, 2023 2.630 2.890 2.495 2.540 428,984 +0.02(+0.79%)
Mar 13, 2023 2.620 2.720 2.480 2.520 890,988 -0.11(-4.18%)
Mar 10, 2023 2.690 2.735 2.600 2.630 888,330 -0.09(-3.31%)
Mar 09, 2023 2.790 2.910 2.700 2.720 622,106 -0.07(-2.51%)
Mar 08, 2023 2.850 2.920 2.730 2.790 682,804 -0.06(-2.28%)
Mar 07, 2023 2.980 3.030 2.850 2.855 611,058 -0.15(-5.15%)
Mar 06, 2023 3.070 3.090 2.960 3.010 804,524 -0.09(-2.90%)
Mar 03, 2023 3.040 3.110 2.980 3.100 582,866 +0.08(+2.65%)
Mar 02, 2023 2.800 3.125 2.800 3.020 1,266,190 +0.14(+4.86%)
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.