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 28, 2010 7.927 8.070 7.867 7.950 335,213 +0.02(+0.29%)
May 27, 2010 7.904 7.936 7.803 7.927 348,114 +0.18(+2.32%)
May 26, 2010 7.679 7.890 7.669 7.748 298,552 +0.08(+1.02%)
May 25, 2010 7.614 7.706 7.508 7.669 200,062 -0.12(-1.48%)
May 24, 2010 7.807 7.890 7.697 7.784 166,935 -0.05(-0.65%)
May 21, 2010 7.651 7.844 7.517 7.835 502,457 +0.06(+0.71%)
May 20, 2010 7.844 8.107 7.757 7.780 367,837 -0.42(-5.11%)
May 19, 2010 8.245 8.318 8.134 8.199 228,150 -0.09(-1.11%)
May 18, 2010 8.466 8.530 8.245 8.291 183,666 -0.15(-1.75%)
May 17, 2010 8.512 8.618 8.314 8.438 251,222 +0.00(+0.00%)
May 14, 2010 8.470 8.491 8.341 8.438 142,458 -0.06(-0.76%)
May 13, 2010 8.512 8.553 8.443 8.503 209,588 -0.00(-0.05%)
May 12, 2010 8.272 8.539 8.249 8.507 252,206 +0.29(+3.59%)
May 11, 2010 8.272 8.355 8.051 8.213 270,987 +0.06(+0.73%)
May 10, 2010 8.015 8.213 8.005 8.153 343,209 +0.25(+3.14%)
May 07, 2010 8.088 8.171 7.877 7.904 496,701 -0.28(-3.38%)
May 06, 2010 8.475 8.521 7.877 8.180 665,941 -0.30(-3.53%)
May 05, 2010 8.457 8.544 8.323 8.480 326,817 -0.07(-0.81%)
May 04, 2010 8.622 8.650 8.438 8.549 310,656 -0.15(-1.75%)
May 03, 2010 8.604 8.747 8.530 8.701 314,388 +0.16(+1.89%)
Apr 30, 2010 8.631 8.673 8.539 8.539 379,662 -0.17(-2.01%)
Apr 29, 2010 8.691 8.728 8.631 8.714 267,332 +0.04(+0.42%)
Apr 28, 2010 8.696 8.747 8.567 8.678 205,106 +0.04(+0.48%)
Apr 27, 2010 8.678 8.756 8.627 8.636 270,429 -0.05(-0.53%)
Apr 26, 2010 8.627 8.756 8.623 8.682 216,452 +0.07(+0.80%)
Apr 23, 2010 8.590 8.659 8.526 8.613 185,747 +0.00(+0.00%)
Apr 22, 2010 8.599 8.714 8.535 8.613 557,490 -0.06(-0.64%)
Apr 21, 2010 8.714 8.714 8.604 8.668 214,549 -0.05(-0.53%)
Apr 20, 2010 8.742 8.857 8.682 8.714 177,625 -0.02(-0.21%)
Apr 19, 2010 8.705 8.783 8.608 8.733 210,344 -0.05(-0.52%)
Apr 16, 2010 8.825 8.829 8.719 8.779 483,144 -0.03(-0.31%)
Apr 15, 2010 8.820 8.829 8.733 8.806 499,327 +0.02(+0.21%)
Apr 14, 2010 8.714 8.793 8.714 8.788 253,053 +0.10(+1.17%)
Apr 13, 2010 8.705 8.733 8.599 8.687 403,214 -0.01(-0.12%)
Apr 12, 2010 8.657 8.738 8.638 8.697 721,995 +0.06(+0.68%)
Apr 09, 2010 8.638 8.679 8.557 8.638 328,243 +0.02(+0.26%)
Apr 08, 2010 8.661 8.706 8.571 8.616 281,394 -0.04(-0.47%)
Apr 07, 2010 8.661 8.679 8.638 8.657 236,025 -0.00(-0.05%)
Apr 06, 2010 8.634 8.756 8.625 8.661 491,527 -0.14(-1.54%)
Apr 05, 2010 8.661 8.796 8.629 8.796 333,190 +0.17(+1.99%)
Apr 01, 2010 8.607 8.625 8.625 8.625 692,536 +0.07(+0.84%)
Mar 31, 2010 8.571 8.616 8.535 8.553 276,216 -0.02(-0.26%)
Mar 30, 2010 8.503 8.580 8.485 8.575 266,542 +0.09(+1.01%)
Mar 29, 2010 8.557 8.587 8.463 8.490 263,212 +0.00(+0.00%)
Mar 26, 2010 8.521 8.562 8.431 8.490 165,898 +0.00(+0.00%)
Mar 25, 2010 8.638 8.638 8.485 8.490 365,257 -0.03(-0.32%)
Mar 24, 2010 8.593 8.598 8.517 8.517 290,772 -0.09(-1.00%)
Mar 23, 2010 8.634 8.676 8.530 8.602 381,834 +0.01(+0.16%)
Mar 22, 2010 8.390 8.652 8.390 8.589 444,967 +0.18(+2.09%)
Mar 19, 2010 8.553 8.562 8.390 8.413 725,101 -0.09(-1.11%)
Mar 18, 2010 8.426 8.526 8.395 8.508 311,960 +0.09(+1.13%)
Mar 17, 2010 8.417 8.458 8.390 8.413 376,787 -0.01(-0.16%)
Mar 16, 2010 8.336 8.426 8.323 8.426 720,960 +0.11(+1.30%)
Mar 15, 2010 8.309 8.327 8.228 8.318 234,118 +0.00(+0.05%)
Mar 12, 2010 8.327 8.327 8.156 8.314 481,738 +0.13(+1.54%)
Mar 11, 2010 8.120 8.219 8.097 8.187 386,893 +0.01(+0.17%)
Mar 10, 2010 8.020 8.187 7.975 8.174 408,944 +0.18(+2.26%)
Mar 09, 2010 8.102 8.142 7.966 7.993 488,964 -0.11(-1.34%)
Mar 08, 2010 7.894 8.111 7.822 8.102 430,152 +0.20(+2.57%)
Mar 05, 2010 7.849 7.899 7.651 7.899 464,947 +0.05(+0.57%)
Mar 04, 2010 7.714 7.854 7.714 7.854 259,479 +0.14(+1.87%)
Mar 03, 2010 7.795 7.795 7.637 7.709 281,960 -0.06(-0.75%)
Mar 02, 2010 7.750 7.827 7.723 7.768 337,176 +0.05(+0.70%)
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.