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 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2007 10.46 10.56 10.19 10.19 254,546 -0.18(-1.78%)
Jun 28, 2007 10.69 10.69 10.32 10.38 221,722 -0.26(-2.46%)
Jun 27, 2007 10.07 10.70 10.05 10.64 365,791 +0.49(+4.84%)
Jun 26, 2007 10.07 10.26 10.03 10.15 204,271 +0.16(+1.63%)
Jun 25, 2007 10.06 10.31 9.969 9.987 225,193 -0.07(-0.72%)
Jun 22, 2007 10.15 10.18 9.969 10.06 824,292 -0.13(-1.24%)
Jun 21, 2007 10.13 10.25 9.983 10.19 173,925 -0.01(-0.13%)
Jun 20, 2007 10.42 10.42 10.16 10.20 199,070 -0.23(-2.16%)
Jun 19, 2007 10.42 10.46 10.28 10.42 136,778 -0.02(-0.17%)
Jun 18, 2007 10.20 10.49 10.04 10.44 224,120 +0.29(+2.84%)
Jun 15, 2007 10.06 10.22 9.974 10.15 468,193 +0.21(+2.09%)
Jun 14, 2007 9.947 9.947 9.897 9.947 298,384 +0.02(+0.18%)
Jun 13, 2007 9.888 10.03 9.856 9.929 136,778 +0.04(+0.41%)
Jun 12, 2007 9.874 9.960 9.789 9.888 178,676 -0.04(-0.41%)
Jun 11, 2007 9.987 10.07 9.917 9.929 95,935 -0.08(-0.81%)
Jun 08, 2007 9.879 10.14 9.847 10.01 173,493 +0.13(+1.28%)
Jun 07, 2007 9.897 10.15 9.856 9.884 238,055 -0.04(-0.41%)
Jun 06, 2007 9.938 10.09 9.888 9.924 118,413 -0.10(-1.04%)
Jun 05, 2007 9.978 10.06 9.798 10.03 223,990 -0.03(-0.27%)
Jun 04, 2007 10.05 10.15 9.735 10.05 253,948 -0.02(-0.18%)
Jun 01, 2007 9.644 10.11 9.644 10.07 254,176 +0.48(+5.03%)
May 31, 2007 10.01 10.01 9.454 9.590 453,245 -0.37(-3.71%)
May 30, 2007 9.771 10.04 9.613 9.960 199,126 +0.23(+2.41%)
May 29, 2007 9.631 9.844 9.581 9.726 160,919 +0.11(+1.17%)
May 25, 2007 9.482 9.893 9.464 9.613 173,876 +0.15(+1.57%)
May 24, 2007 9.631 9.667 9.437 9.464 143,927 -0.19(-2.01%)
May 23, 2007 9.834 9.834 9.577 9.658 138,888 -0.19(-1.92%)
May 22, 2007 9.469 9.902 9.423 9.847 270,503 +0.40(+4.25%)
May 21, 2007 9.261 9.450 9.229 9.446 117,830 +0.16(+1.75%)
May 18, 2007 9.256 9.284 9.017 9.284 139,589 +0.05(+0.49%)
May 17, 2007 9.270 9.288 9.139 9.238 147,004 -0.03(-0.29%)
May 16, 2007 8.963 9.293 8.855 9.266 208,053 +0.31(+3.48%)
May 15, 2007 9.049 9.297 8.932 8.954 180,622 -0.12(-1.34%)
May 14, 2007 9.157 9.270 9.022 9.076 237,577 -0.10(-1.13%)
May 11, 2007 8.995 9.198 8.945 9.180 145,893 +0.26(+2.93%)
May 10, 2007 9.189 9.261 8.896 8.918 161,881 -0.27(-2.90%)
May 09, 2007 9.094 9.293 9.072 9.184 109,120 +0.01(+0.15%)
May 08, 2007 9.261 9.261 9.017 9.171 143,087 -0.08(-0.88%)
May 07, 2007 9.369 9.396 9.126 9.252 129,801 -0.08(-0.87%)
May 04, 2007 9.108 9.333 9.040 9.333 222,147 +0.24(+2.63%)
May 03, 2007 9.117 9.157 8.941 9.094 149,801 -0.03(-0.35%)
May 02, 2007 8.783 9.148 8.724 9.126 188,518 +0.32(+3.69%)
May 01, 2007 9.008 9.022 8.706 8.801 317,905 -0.17(-1.91%)
Apr 30, 2007 9.261 9.455 8.959 8.972 218,607 -0.25(-2.74%)
Apr 27, 2007 9.202 9.256 9.094 9.225 265,524 +0.01(+0.15%)
Apr 26, 2007 9.225 9.279 9.180 9.211 103,685 +0.02(+0.20%)
Apr 25, 2007 9.247 9.247 9.171 9.193 143,947 +0.01(+0.10%)
Apr 24, 2007 9.329 9.342 9.130 9.184 153,798 -0.06(-0.68%)
Apr 23, 2007 9.275 9.356 9.238 9.247 119,030 -0.05(-0.53%)
Apr 20, 2007 9.247 9.356 9.108 9.297 246,280 +0.11(+1.18%)
Apr 19, 2007 9.333 9.360 9.162 9.189 159,026 -0.21(-2.21%)
Apr 18, 2007 9.450 9.554 9.387 9.396 163,129 -0.08(-0.86%)
Apr 17, 2007 9.586 9.586 9.437 9.478 142,355 -0.13(-1.36%)
Apr 16, 2007 9.622 9.649 9.536 9.608 112,756 -0.01(-0.09%)
Apr 13, 2007 9.509 9.622 9.459 9.617 174,730 +0.12(+1.28%)
Apr 12, 2007 9.270 9.514 9.256 9.496 180,941 +0.21(+2.23%)
Apr 11, 2007 9.247 9.347 9.247 9.288 336,702 -0.24(-2.51%)
Apr 10, 2007 9.360 9.581 9.351 9.527 214,054 +0.21(+2.28%)
Apr 09, 2007 9.306 9.437 9.293 9.315 449,122 +0.04(+0.44%)
Apr 05, 2007 9.243 9.320 9.192 9.275 95,183 +0.06(+0.64%)
Apr 04, 2007 9.175 9.234 9.139 9.216 83,432 +0.01(+0.15%)
Apr 03, 2007 9.112 9.247 9.112 9.202 145,918 +0.11(+1.24%)
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.