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 (%)
Jun 30, 2006 7.560 7.596 7.407 7.502 2,617,227 -0.03(-0.42%)
Jun 29, 2006 7.335 7.538 7.335 7.533 313,015 +0.24(+3.34%)
Jun 28, 2006 7.439 7.551 7.272 7.290 172,034 -0.11(-1.52%)
Jun 27, 2006 7.168 7.452 7.168 7.402 172,690 +0.26(+3.66%)
Jun 26, 2006 6.956 7.199 6.956 7.141 301,931 +0.21(+2.99%)
Jun 23, 2006 7.024 7.024 6.920 6.933 204,850 -0.08(-1.09%)
Jun 22, 2006 7.123 7.136 6.978 7.010 265,147 -0.12(-1.65%)
Jun 21, 2006 7.105 7.177 6.992 7.127 157,461 +0.06(+0.89%)
Jun 20, 2006 7.118 7.163 7.015 7.064 223,407 -0.02(-0.25%)
Jun 19, 2006 7.213 7.227 7.064 7.082 184,685 -0.13(-1.75%)
Jun 16, 2006 7.127 7.209 7.100 7.209 559,047 +0.05(+0.76%)
Jun 15, 2006 7.168 7.276 7.055 7.154 165,891 +0.04(+0.57%)
Jun 14, 2006 7.082 7.218 7.015 7.114 136,638 -0.01(-0.19%)
Jun 13, 2006 7.132 7.303 7.019 7.127 268,903 -0.00(-0.06%)
Jun 12, 2006 7.529 7.583 6.969 7.132 352,450 -0.37(-4.87%)
Jun 09, 2006 7.637 7.669 7.475 7.497 181,781 -0.09(-1.19%)
Jun 08, 2006 7.466 7.628 7.285 7.587 316,130 +0.10(+1.33%)
Jun 07, 2006 7.430 7.589 7.371 7.488 443,679 +0.05(+0.67%)
Jun 06, 2006 7.353 7.497 7.330 7.439 353,805 +0.09(+1.17%)
Jun 05, 2006 7.402 7.402 7.339 7.353 285,057 -0.05(-0.67%)
Jun 02, 2006 7.348 7.452 7.321 7.402 236,960 -0.01(-0.18%)
Jun 01, 2006 7.443 7.443 7.254 7.416 545,154 +0.03(+0.37%)
May 31, 2006 6.996 7.475 6.852 7.389 803,853 +0.38(+5.47%)
May 30, 2006 6.915 7.019 6.825 7.005 399,092 +0.07(+0.97%)
May 26, 2006 6.784 6.942 6.739 6.938 186,035 +0.18(+2.74%)
May 25, 2006 6.825 6.924 6.672 6.753 153,845 +0.00(+0.00%)
May 24, 2006 6.685 6.816 6.654 6.753 188,390 +0.08(+1.15%)
May 23, 2006 7.105 7.181 6.651 6.676 343,394 -0.36(-5.13%)
May 22, 2006 6.933 7.105 6.735 7.037 256,850 +0.07(+0.97%)
May 19, 2006 6.775 6.992 6.654 6.969 275,382 +0.22(+3.28%)
May 18, 2006 6.766 6.807 6.730 6.748 390,358 +0.00(+0.00%)
May 17, 2006 6.780 6.780 6.699 6.748 471,624 -0.05(-0.80%)
May 16, 2006 6.893 6.915 6.793 6.803 207,763 -0.07(-1.05%)
May 15, 2006 6.924 6.929 6.762 6.875 454,799 -0.09(-1.30%)
May 12, 2006 6.996 7.127 6.879 6.965 155,419 -0.05(-0.77%)
May 11, 2006 6.825 7.109 6.724 7.019 191,028 +0.19(+2.84%)
May 10, 2006 6.857 6.857 6.541 6.825 156,248 +0.05(+0.80%)
May 09, 2006 6.812 6.933 6.694 6.771 74,726 -0.05(-0.66%)
May 08, 2006 6.857 6.857 6.699 6.816 57,440 -0.04(-0.59%)
May 05, 2006 6.775 6.942 6.744 6.857 173,876 +0.10(+1.47%)
May 04, 2006 6.654 6.825 6.654 6.757 196,672 +0.09(+1.35%)
May 03, 2006 6.870 6.902 6.663 6.667 172,267 -0.23(-3.27%)
May 02, 2006 6.730 6.906 6.654 6.893 213,892 +0.18(+2.76%)
May 01, 2006 6.884 6.915 6.708 6.708 111,397 -0.15(-2.17%)
Apr 28, 2006 6.929 7.006 6.812 6.857 140,546 -0.09(-1.36%)
Apr 27, 2006 6.951 7.037 6.744 6.951 89,963 +0.00(+0.03%)
Apr 26, 2006 6.762 7.015 6.758 6.949 164,120 +0.22(+3.32%)
Apr 25, 2006 6.992 7.015 6.726 6.726 203,030 -0.24(-3.50%)
Apr 24, 2006 6.956 7.033 6.658 6.969 198,201 +0.03(+0.39%)
Apr 21, 2006 7.141 7.186 6.911 6.942 106,254 -0.22(-3.09%)
Apr 20, 2006 6.938 7.195 6.938 7.163 198,849 +0.16(+2.25%)
Apr 19, 2006 6.992 7.037 6.924 7.006 155,080 +0.08(+1.11%)
Apr 18, 2006 6.834 6.974 6.789 6.929 224,839 +0.09(+1.39%)
Apr 17, 2006 6.915 6.915 6.793 6.834 197,654 -0.08(-1.17%)
Apr 13, 2006 6.969 7.082 6.911 6.915 142,803 -0.07(-1.03%)
Apr 12, 2006 7.037 7.082 6.929 6.987 220,647 -0.05(-0.71%)
Apr 11, 2006 7.263 7.263 7.001 7.037 424,151 -0.25(-3.47%)
Apr 10, 2006 7.335 7.409 7.285 7.290 369,218 -0.03(-0.37%)
Apr 07, 2006 7.389 7.443 7.308 7.317 243,192 -0.08(-1.10%)
Apr 06, 2006 7.357 7.439 7.330 7.398 187,015 +0.02(+0.24%)
Apr 05, 2006 7.353 7.556 7.294 7.380 319,741 +0.05(+0.68%)
Apr 04, 2006 7.312 7.475 7.308 7.330 309,304 +0.02(+0.31%)
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.