Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.924 7.168 6.717 7.055 370,096 -0.01(-0.19%)
Jan 30, 2008 7.236 7.290 6.902 7.069 292,523 -0.21(-2.91%)
Jan 29, 2008 7.100 7.457 7.019 7.281 315,143 +0.21(+2.93%)
Jan 28, 2008 7.010 7.236 6.792 7.073 322,807 +0.02(+0.26%)
Jan 25, 2008 7.195 7.222 7.006 7.055 360,311 -0.02(-0.32%)
Jan 24, 2008 7.249 7.312 7.024 7.078 533,970 -0.14(-2.00%)
Jan 23, 2008 6.672 7.249 6.541 7.222 576,520 +0.41(+5.96%)
Jan 22, 2008 6.771 7.145 6.342 6.816 570,488 -0.39(-5.44%)
Jan 21, 2008 7.222 7.389 7.109 7.209 682,660 +0.00(+0.00%)
Jan 18, 2008 7.222 7.389 7.109 7.209 682,660 -0.01(-0.19%)
Jan 17, 2008 7.240 7.318 7.100 7.222 603,393 -0.01(-0.12%)
Jan 16, 2008 6.956 7.353 6.839 7.231 1,146,521 -0.34(-4.47%)
Jan 15, 2008 7.569 7.754 7.493 7.569 514,810 -0.10(-1.29%)
Jan 14, 2008 7.727 7.781 7.637 7.669 366,070 -0.07(-0.87%)
Jan 11, 2008 7.840 7.840 7.515 7.736 923,600 -0.24(-3.00%)
Jan 10, 2008 7.948 8.169 7.781 7.975 814,942 -0.05(-0.62%)
Jan 09, 2008 7.953 8.124 7.804 8.025 540,880 -0.00(-0.06%)
Jan 08, 2008 8.408 8.652 8.002 8.030 667,115 -0.32(-3.84%)
Jan 07, 2008 8.120 8.417 8.120 8.350 602,501 +0.28(+3.52%)
Jan 04, 2008 8.034 8.350 7.903 8.066 646,964 -0.06(-0.78%)
Jan 03, 2008 8.598 8.652 8.075 8.129 551,570 -0.53(-6.10%)
Jan 02, 2008 8.945 8.990 8.625 8.657 603,672 -0.32(-3.57%)
Jan 01, 2008 8.417 9.094 8.177 8.977 1,357,075 +0.00(+0.00%)
Dec 31, 2007 8.417 9.094 8.177 8.977 1,357,075 +0.49(+5.74%)
Dec 28, 2007 8.341 8.638 8.066 8.490 458,459 +0.32(+3.98%)
Dec 27, 2007 8.458 8.481 8.165 8.165 349,936 -0.23(-2.69%)
Dec 26, 2007 8.386 8.512 8.282 8.390 223,832 -0.02(-0.21%)
Dec 24, 2007 8.422 8.445 8.260 8.408 147,549 +0.06(+0.76%)
Dec 21, 2007 8.111 8.345 7.993 8.345 922,968 +0.37(+4.58%)
Dec 20, 2007 7.971 8.011 7.827 7.980 378,759 +0.11(+1.38%)
Dec 19, 2007 7.448 7.890 7.421 7.872 585,982 +0.42(+5.57%)
Dec 18, 2007 7.357 7.759 7.357 7.457 642,302 +0.27(+3.77%)
Dec 17, 2007 7.263 7.421 7.186 7.186 377,888 -0.03(-0.44%)
Dec 14, 2007 7.263 7.393 7.218 7.218 373,138 +0.02(+0.31%)
Dec 13, 2007 7.227 7.335 7.180 7.195 207,698 -0.09(-1.18%)
Dec 12, 2007 7.412 7.434 7.195 7.281 242,431 +0.06(+0.81%)
Dec 11, 2007 7.308 7.362 7.190 7.222 409,884 -0.07(-0.93%)
Dec 10, 2007 7.375 7.466 7.236 7.290 196,406 -0.05(-0.62%)
Dec 07, 2007 7.610 7.642 7.294 7.335 234,132 -0.24(-3.16%)
Dec 06, 2007 7.407 7.624 7.285 7.574 256,533 +0.16(+2.13%)
Dec 05, 2007 7.190 7.443 7.118 7.416 394,151 +0.35(+4.91%)
Dec 04, 2007 7.096 7.168 6.992 7.069 153,133 -0.10(-1.38%)
Dec 03, 2007 7.240 7.317 7.127 7.168 313,549 -0.09(-1.18%)
Nov 30, 2007 7.475 7.475 7.177 7.254 530,572 -0.09(-1.17%)
Nov 29, 2007 7.344 7.452 7.186 7.339 226,923 -0.06(-0.85%)
Nov 28, 2007 7.209 7.533 7.145 7.402 486,180 +0.31(+4.32%)
Nov 27, 2007 7.344 7.344 7.051 7.096 421,232 -0.21(-2.90%)
Nov 26, 2007 7.497 7.542 7.299 7.308 283,143 -0.14(-1.94%)
Nov 23, 2007 7.344 7.596 7.326 7.452 71,053 +0.20(+2.74%)
Nov 21, 2007 7.321 7.462 7.237 7.254 197,377 -0.09(-1.29%)
Nov 20, 2007 7.380 7.466 7.177 7.348 518,433 -0.02(-0.24%)
Nov 19, 2007 7.565 7.565 7.294 7.366 538,309 -0.32(-4.17%)
Nov 16, 2007 7.587 7.709 7.439 7.687 551,419 +0.13(+1.73%)
Nov 15, 2007 7.696 7.754 7.511 7.556 351,062 -0.15(-1.93%)
Nov 14, 2007 7.881 7.881 7.587 7.705 382,408 -0.11(-1.44%)
Nov 13, 2007 7.827 7.894 7.723 7.817 396,102 +0.04(+0.46%)
Nov 12, 2007 7.601 7.876 7.493 7.781 504,252 +0.16(+2.13%)
Nov 09, 2007 7.624 8.048 7.556 7.619 321,936 -0.08(-1.05%)
Nov 08, 2007 8.192 8.269 7.578 7.700 379,201 -0.09(-1.16%)
Nov 07, 2007 7.696 8.677 7.678 7.790 493,806 -0.47(-5.68%)
Nov 06, 2007 8.296 8.345 8.169 8.260 312,570 -0.02(-0.27%)
Nov 05, 2007 8.454 8.571 8.264 8.282 216,300 -0.32(-3.77%)
Nov 02, 2007 8.571 8.675 8.458 8.607 147,332 +0.16(+1.92%)
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.