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 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 27, 2009 4.182 4.452 4.114 4.362 253,094 +0.13(+2.98%)
Feb 26, 2009 4.452 4.574 4.231 4.236 388,749 -0.19(-4.28%)
Feb 25, 2009 4.552 4.655 4.299 4.425 296,480 -0.14(-3.06%)
Feb 24, 2009 4.488 4.610 4.267 4.565 344,029 +0.13(+2.85%)
Feb 23, 2009 4.732 4.858 4.430 4.439 299,712 -0.27(-5.66%)
Feb 20, 2009 4.858 4.873 4.592 4.705 279,743 -0.22(-4.49%)
Feb 19, 2009 4.985 5.066 4.881 4.926 177,237 +0.02(+0.37%)
Feb 18, 2009 5.066 5.066 4.885 4.908 205,273 -0.12(-2.42%)
Feb 17, 2009 5.079 5.192 5.030 5.030 217,519 -0.27(-5.03%)
Feb 13, 2009 5.300 5.413 5.142 5.296 100,519 +0.01(+0.26%)
Feb 12, 2009 5.179 5.359 5.156 5.282 187,275 -0.03(-0.51%)
Feb 11, 2009 5.174 5.318 5.174 5.309 230,906 +0.15(+2.88%)
Feb 10, 2009 5.327 5.436 5.138 5.161 240,126 -0.18(-3.46%)
Feb 09, 2009 5.395 5.427 5.300 5.345 165,807 -0.09(-1.58%)
Feb 06, 2009 5.314 5.467 5.305 5.431 214,105 +0.09(+1.78%)
Feb 05, 2009 5.210 5.404 5.179 5.336 270,692 +0.11(+2.16%)
Feb 04, 2009 5.409 5.449 5.192 5.224 163,291 -0.20(-3.66%)
Feb 03, 2009 5.440 5.440 4.976 5.422 208,195 +0.03(+0.59%)
Feb 02, 2009 5.079 5.431 5.021 5.391 278,317 +0.31(+6.13%)
Jan 30, 2009 5.210 5.314 5.057 5.079 195,703 -0.05(-1.05%)
Jan 29, 2009 5.300 5.368 5.115 5.133 214,338 -0.24(-4.53%)
Jan 28, 2009 5.526 5.526 5.332 5.377 295,728 -0.05(-0.91%)
Jan 27, 2009 5.418 5.521 5.300 5.427 167,172 +0.01(+0.25%)
Jan 26, 2009 5.269 5.449 5.206 5.413 194,329 +0.18(+3.45%)
Jan 23, 2009 5.106 5.350 5.070 5.233 102,847 -0.03(-0.51%)
Jan 22, 2009 5.264 5.377 5.133 5.260 103,366 -0.14(-2.67%)
Jan 21, 2009 5.075 5.409 5.052 5.404 425,592 +0.38(+7.64%)
Jan 20, 2009 5.300 5.323 5.021 5.021 224,493 -0.34(-6.31%)
Jan 16, 2009 5.287 5.436 5.003 5.359 236,734 +0.12(+2.33%)
Jan 15, 2009 5.075 5.251 5.025 5.237 268,794 +0.19(+3.75%)
Jan 14, 2009 5.336 5.350 5.030 5.048 280,064 -0.35(-6.52%)
Jan 13, 2009 5.278 5.503 5.264 5.400 341,189 -0.11(-2.05%)
Jan 12, 2009 5.454 5.580 5.449 5.512 381,455 +0.08(+1.50%)
Jan 09, 2009 5.612 5.612 5.422 5.431 289,295 -0.20(-3.53%)
Jan 08, 2009 5.458 5.630 5.436 5.630 375,148 +0.18(+3.40%)
Jan 07, 2009 5.422 5.544 5.368 5.445 203,794 -0.02(-0.41%)
Jan 06, 2009 5.476 5.521 5.323 5.467 262,157 +0.00(+0.08%)
Jan 05, 2009 5.413 5.508 5.327 5.463 401,200 +0.06(+1.17%)
Jan 02, 2009 5.368 5.440 5.201 5.400 212,431 +0.04(+0.76%)
Dec 31, 2008 5.133 5.404 5.093 5.359 362,459 +0.24(+4.76%)
Dec 30, 2008 4.921 5.147 4.894 5.115 455,601 +0.24(+5.00%)
Dec 29, 2008 5.016 5.016 4.849 4.872 229,277 -0.14(-2.79%)
Dec 26, 2008 4.980 5.039 4.859 5.012 104,543 +0.05(+0.91%)
Dec 24, 2008 4.908 5.012 4.876 4.967 31,574 +0.04(+0.73%)
Dec 23, 2008 5.093 5.093 4.849 4.930 317,996 +0.04(+0.83%)
Dec 22, 2008 4.768 5.061 4.655 4.890 437,585 +0.01(+0.18%)
Dec 19, 2008 5.165 5.188 4.858 4.881 532,428 -0.19(-3.82%)
Dec 18, 2008 5.124 5.179 4.919 5.075 498,785 -0.03(-0.53%)
Dec 17, 2008 4.714 5.111 4.601 5.102 374,144 +0.35(+7.31%)
Dec 16, 2008 4.786 4.994 4.606 4.755 884,617 +0.06(+1.35%)
Dec 15, 2008 4.912 4.935 4.615 4.691 219,450 -0.19(-3.97%)
Dec 12, 2008 4.407 4.890 4.407 4.885 180,090 +0.38(+8.41%)
Dec 11, 2008 4.939 4.971 4.475 4.506 312,989 -0.52(-10.40%)
Dec 10, 2008 4.881 5.179 4.881 5.030 195,395 -0.02(-0.45%)
Dec 09, 2008 4.876 5.179 4.782 5.052 537,103 +0.01(+0.27%)
Dec 08, 2008 4.854 5.079 4.755 5.039 246,668 +0.25(+5.28%)
Dec 05, 2008 4.574 4.795 4.389 4.786 235,366 +0.18(+3.82%)
Dec 04, 2008 4.655 4.903 4.529 4.610 236,606 -0.11(-2.39%)
Dec 03, 2008 4.515 4.768 4.389 4.723 252,223 +0.09(+2.05%)
Dec 02, 2008 4.249 4.633 4.177 4.628 475,453 +0.43(+10.32%)
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.