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 (%)
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%)
Apr 02, 2007 9.040 9.103 8.977 9.090 320,967 +0.12(+1.31%)
Mar 30, 2007 8.990 9.094 8.796 8.972 240,691 +0.00(+0.05%)
Mar 29, 2007 9.162 9.216 8.941 8.968 216,574 -0.12(-1.34%)
Mar 28, 2007 9.225 9.229 9.090 9.090 448,765 -0.14(-1.56%)
Mar 27, 2007 9.320 9.320 9.220 9.234 104,483 -0.08(-0.82%)
Mar 26, 2007 9.306 9.418 9.252 9.311 153,160 -0.02(-0.24%)
Mar 23, 2007 9.347 9.401 9.153 9.333 83,649 -0.00(-0.05%)
Mar 22, 2007 9.396 9.441 9.302 9.338 124,448 -0.01(-0.14%)
Mar 21, 2007 9.198 9.351 9.022 9.351 135,130 +0.15(+1.62%)
Mar 20, 2007 9.130 9.202 9.090 9.202 95,389 +0.09(+1.04%)
Mar 19, 2007 8.905 9.193 8.905 9.108 174,938 +0.08(+0.90%)
Mar 16, 2007 9.266 9.311 8.990 9.026 364,124 -0.24(-2.63%)
Mar 15, 2007 9.058 9.284 8.995 9.270 157,769 +0.19(+2.09%)
Mar 14, 2007 8.909 9.117 8.814 9.081 215,133 +0.14(+1.51%)
Mar 13, 2007 9.026 9.130 8.896 8.945 357,952 -0.08(-0.90%)
Mar 12, 2007 9.026 9.189 8.995 9.026 333,796 -0.11(-1.19%)
Mar 09, 2007 9.279 9.455 9.094 9.135 220,999 -0.08(-0.83%)
Mar 08, 2007 8.954 9.225 8.896 9.211 219,818 +0.34(+3.81%)
Mar 07, 2007 8.914 8.914 8.616 8.873 404,537 -0.04(-0.46%)
Mar 06, 2007 8.602 8.932 8.602 8.914 126,948 +0.26(+2.97%)
Mar 05, 2007 8.963 8.963 8.440 8.657 392,566 -0.36(-3.95%)
Mar 02, 2007 9.103 9.103 8.909 9.013 274,853 -0.12(-1.28%)
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.