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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2005 5.914 5.932 5.855 5.878 394,679 +0.05(+0.77%)
Nov 29, 2005 5.779 5.896 5.779 5.833 456,659 +0.01(+0.15%)
Nov 28, 2005 5.909 5.959 5.792 5.824 456,419 -0.05(-0.77%)
Nov 25, 2005 5.963 5.963 5.828 5.869 93,328 -0.04(-0.61%)
Nov 23, 2005 5.927 5.927 5.851 5.905 145,015 -0.00(-0.08%)
Nov 22, 2005 5.864 5.923 5.824 5.909 567,289 +0.05(+0.77%)
Nov 21, 2005 5.941 5.941 5.810 5.864 277,672 +0.01(+0.15%)
Nov 18, 2005 5.954 5.954 5.779 5.855 463,034 -0.04(-0.69%)
Nov 17, 2005 5.977 5.977 5.760 5.896 346,815 +0.08(+1.44%)
Nov 16, 2005 5.842 5.891 5.724 5.812 268,448 +0.01(+0.12%)
Nov 15, 2005 5.882 5.891 5.756 5.806 520,829 -0.01(-0.16%)
Nov 14, 2005 5.864 5.873 5.724 5.815 341,539 -0.02(-0.39%)
Nov 11, 2005 5.679 5.878 5.594 5.837 421,742 +0.25(+4.44%)
Nov 10, 2005 5.512 5.639 5.481 5.589 770,625 +0.12(+2.23%)
Nov 09, 2005 5.521 5.774 5.386 5.467 624,317 +0.06(+1.04%)
Nov 08, 2005 5.503 5.530 5.237 5.411 623,244 -0.09(-1.68%)
Nov 07, 2005 5.729 5.797 5.472 5.503 1,433,571 -0.27(-4.69%)
Nov 04, 2005 5.973 5.973 5.724 5.774 637,354 -0.16(-2.66%)
Nov 03, 2005 6.000 6.013 5.873 5.932 212,894 -0.02(-0.38%)
Nov 02, 2005 5.936 5.977 5.864 5.954 195,801 +0.04(+0.61%)
Nov 01, 2005 6.040 6.049 5.819 5.918 216,182 -0.06(-1.06%)
Oct 31, 2005 5.923 5.982 5.751 5.982 213,486 +0.11(+1.84%)
Oct 28, 2005 5.968 5.982 5.783 5.873 252,055 +0.00(+0.00%)
Oct 27, 2005 5.864 5.963 5.864 5.873 206,302 -0.07(-1.21%)
Oct 26, 2005 5.887 5.968 5.855 5.945 134,911 +0.04(+0.61%)
Oct 25, 2005 5.864 5.932 5.824 5.909 201,855 +0.02(+0.38%)
Oct 24, 2005 5.828 5.887 5.747 5.887 151,938 +0.09(+1.48%)
Oct 21, 2005 5.788 5.873 5.639 5.801 270,166 +0.04(+0.70%)
Oct 20, 2005 5.697 5.801 5.652 5.760 212,584 +0.00(+0.08%)
Oct 19, 2005 5.751 5.873 5.422 5.756 585,933 -0.05(-0.78%)
Oct 18, 2005 5.909 5.959 5.774 5.801 273,287 -0.14(-2.35%)
Oct 17, 2005 5.927 5.977 5.864 5.941 210,232 -0.00(-0.08%)
Oct 14, 2005 5.819 5.991 5.819 5.945 111,100 +0.09(+1.46%)
Oct 13, 2005 6.000 6.045 5.819 5.860 314,549 -0.09(-1.59%)
Oct 12, 2005 6.180 6.180 5.905 5.954 287,457 -0.35(-5.51%)
Oct 11, 2005 6.369 6.369 6.230 6.302 631,540 +0.00(+0.07%)
Oct 10, 2005 6.360 6.360 6.275 6.297 433,143 -0.03(-0.43%)
Oct 07, 2005 6.360 6.369 6.284 6.324 243,489 -0.02(-0.28%)
Oct 06, 2005 6.383 6.487 6.293 6.342 276,593 -0.02(-0.35%)
Oct 05, 2005 6.410 6.654 6.320 6.365 359,934 -0.01(-0.21%)
Oct 04, 2005 6.311 6.378 6.266 6.378 322,042 +0.08(+1.29%)
Oct 03, 2005 6.180 6.388 6.157 6.297 410,529 +0.16(+2.65%)
Sep 30, 2005 6.248 6.315 6.112 6.135 2,173,864 -0.09(-1.52%)
Sep 29, 2005 6.207 6.252 6.135 6.230 390,236 +0.02(+0.29%)
Sep 28, 2005 6.085 6.252 6.027 6.212 434,324 +0.06(+0.95%)
Sep 27, 2005 6.063 6.216 6.022 6.153 299,670 +0.10(+1.72%)
Sep 26, 2005 5.914 6.225 5.914 6.049 380,039 +0.09(+1.59%)
Sep 23, 2005 5.954 6.045 5.918 5.954 346,910 +0.00(+0.00%)
Sep 22, 2005 5.954 6.130 5.932 5.954 786,061 -0.11(-1.79%)
Sep 21, 2005 6.090 6.135 6.025 6.063 173,182 -0.09(-1.39%)
Sep 20, 2005 6.180 6.266 6.067 6.148 197,273 +0.01(+0.15%)
Sep 19, 2005 6.045 6.198 6.045 6.139 297,063 +0.05(+0.74%)
Sep 16, 2005 6.063 6.207 6.049 6.094 287,289 +0.00(+0.00%)
Sep 15, 2005 6.112 6.130 6.040 6.094 365,044 +0.02(+0.30%)
Sep 14, 2005 6.126 6.135 6.049 6.076 375,973 -0.05(-0.81%)
Sep 13, 2005 6.090 6.189 6.045 6.126 529,555 +0.03(+0.52%)
Sep 12, 2005 6.112 6.293 6.058 6.094 747,098 -0.08(-1.24%)
Sep 09, 2005 6.135 6.194 6.040 6.171 659,811 +0.15(+2.55%)
Sep 08, 2005 6.103 6.324 5.927 6.018 535,312 -0.10(-1.62%)
Sep 07, 2005 6.288 6.293 6.117 6.117 362,238 -0.11(-1.74%)
Sep 06, 2005 6.112 6.360 6.112 6.225 436,581 +0.01(+0.22%)
Sep 02, 2005 6.207 6.315 6.112 6.212 267,269 -0.06(-1.01%)
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.