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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 29, 2008 6.609 6.654 6.469 6.500 313,634 -0.14(-2.17%)
Feb 28, 2008 6.631 6.879 6.618 6.645 254,365 -0.03(-0.41%)
Feb 27, 2008 6.613 6.775 6.586 6.672 273,678 -0.02(-0.27%)
Feb 26, 2008 6.563 6.807 6.541 6.690 362,257 +0.13(+1.92%)
Feb 25, 2008 6.383 6.586 6.369 6.563 300,144 +0.19(+3.05%)
Feb 22, 2008 6.311 6.451 6.135 6.369 284,966 +0.05(+0.86%)
Feb 21, 2008 6.581 6.712 6.315 6.315 237,929 -0.21(-3.18%)
Feb 20, 2008 6.541 6.559 6.347 6.523 247,206 -0.06(-0.89%)
Feb 19, 2008 6.834 6.834 6.518 6.581 290,503 -0.18(-2.60%)
Feb 18, 2008 6.636 6.775 6.541 6.757 264,926 +0.00(+0.00%)
Feb 15, 2008 6.636 6.775 6.541 6.757 264,926 +0.08(+1.15%)
Feb 14, 2008 6.843 6.866 6.622 6.681 188,283 -0.15(-2.24%)
Feb 13, 2008 6.735 6.861 6.667 6.834 249,982 +0.18(+2.64%)
Feb 12, 2008 6.613 6.766 6.613 6.658 171,442 +0.09(+1.37%)
Feb 11, 2008 6.663 6.730 6.541 6.568 259,352 -0.10(-1.49%)
Feb 08, 2008 6.803 6.888 6.654 6.667 189,221 -0.17(-2.44%)
Feb 07, 2008 6.645 6.915 6.541 6.834 256,865 +0.13(+1.95%)
Feb 06, 2008 6.739 6.825 6.658 6.703 253,748 +0.00(+0.07%)
Feb 05, 2008 6.821 7.051 6.694 6.699 367,709 -0.29(-4.13%)
Feb 04, 2008 7.033 7.136 6.875 6.987 298,497 -0.05(-0.71%)
Feb 01, 2008 7.096 7.163 6.902 7.037 232,846 -0.02(-0.26%)
Jan 31, 2008 6.924 7.168 6.717 7.055 370,096 -0.01(-0.19%)
Jan 30, 2008 7.236 7.290 6.902 7.069 292,523 -0.21(-2.91%)
Jan 29, 2008 7.100 7.457 7.019 7.281 315,143 +0.21(+2.93%)
Jan 28, 2008 7.010 7.236 6.792 7.073 322,807 +0.02(+0.26%)
Jan 25, 2008 7.195 7.222 7.006 7.055 360,311 -0.02(-0.32%)
Jan 24, 2008 7.249 7.312 7.024 7.078 533,970 -0.14(-2.00%)
Jan 23, 2008 6.672 7.249 6.541 7.222 576,520 +0.41(+5.96%)
Jan 22, 2008 6.771 7.145 6.342 6.816 570,488 -0.39(-5.44%)
Jan 21, 2008 7.222 7.389 7.109 7.209 682,660 +0.00(+0.00%)
Jan 18, 2008 7.222 7.389 7.109 7.209 682,660 -0.01(-0.19%)
Jan 17, 2008 7.240 7.318 7.100 7.222 603,393 -0.01(-0.12%)
Jan 16, 2008 6.956 7.353 6.839 7.231 1,146,521 -0.34(-4.47%)
Jan 15, 2008 7.569 7.754 7.493 7.569 514,810 -0.10(-1.29%)
Jan 14, 2008 7.727 7.781 7.637 7.669 366,070 -0.07(-0.87%)
Jan 11, 2008 7.840 7.840 7.515 7.736 923,600 -0.24(-3.00%)
Jan 10, 2008 7.948 8.169 7.781 7.975 814,942 -0.05(-0.62%)
Jan 09, 2008 7.953 8.124 7.804 8.025 540,880 -0.00(-0.06%)
Jan 08, 2008 8.408 8.652 8.002 8.030 667,115 -0.32(-3.84%)
Jan 07, 2008 8.120 8.417 8.120 8.350 602,501 +0.28(+3.52%)
Jan 04, 2008 8.034 8.350 7.903 8.066 646,964 -0.06(-0.78%)
Jan 03, 2008 8.598 8.652 8.075 8.129 551,570 -0.53(-6.10%)
Jan 02, 2008 8.945 8.990 8.625 8.657 603,672 -0.32(-3.57%)
Jan 01, 2008 8.417 9.094 8.177 8.977 1,357,075 +0.00(+0.00%)
Dec 31, 2007 8.417 9.094 8.177 8.977 1,357,075 +0.49(+5.74%)
Dec 28, 2007 8.341 8.638 8.066 8.490 458,459 +0.32(+3.98%)
Dec 27, 2007 8.458 8.481 8.165 8.165 349,936 -0.23(-2.69%)
Dec 26, 2007 8.386 8.512 8.282 8.390 223,832 -0.02(-0.21%)
Dec 24, 2007 8.422 8.445 8.260 8.408 147,549 +0.06(+0.76%)
Dec 21, 2007 8.111 8.345 7.993 8.345 922,968 +0.37(+4.58%)
Dec 20, 2007 7.971 8.011 7.827 7.980 378,759 +0.11(+1.38%)
Dec 19, 2007 7.448 7.890 7.421 7.872 585,982 +0.42(+5.57%)
Dec 18, 2007 7.357 7.759 7.357 7.457 642,302 +0.27(+3.77%)
Dec 17, 2007 7.263 7.421 7.186 7.186 377,888 -0.03(-0.44%)
Dec 14, 2007 7.263 7.393 7.218 7.218 373,138 +0.02(+0.31%)
Dec 13, 2007 7.227 7.335 7.180 7.195 207,698 -0.09(-1.18%)
Dec 12, 2007 7.412 7.434 7.195 7.281 242,431 +0.06(+0.81%)
Dec 11, 2007 7.308 7.362 7.190 7.222 409,884 -0.07(-0.93%)
Dec 10, 2007 7.375 7.466 7.236 7.290 196,406 -0.05(-0.62%)
Dec 07, 2007 7.610 7.642 7.294 7.335 234,132 -0.24(-3.16%)
Dec 06, 2007 7.407 7.624 7.285 7.574 256,533 +0.16(+2.13%)
Dec 05, 2007 7.190 7.443 7.118 7.416 394,151 +0.35(+4.91%)
Dec 04, 2007 7.096 7.168 6.992 7.069 153,133 -0.10(-1.38%)
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.