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 (%)
Nov 30, 2011 9.541 9.635 9.489 9.635 552,477 +0.26(+2.73%)
Nov 29, 2011 9.390 9.468 9.327 9.380 225,798 -0.03(-0.28%)
Nov 28, 2011 9.406 9.515 9.348 9.406 437,108 +0.19(+2.04%)
Nov 25, 2011 9.317 9.463 9.218 9.218 130,977 -0.12(-1.28%)
Nov 23, 2011 9.541 9.583 9.314 9.338 175,239 -0.26(-2.72%)
Nov 22, 2011 9.604 9.693 9.494 9.599 197,272 -0.02(-0.16%)
Nov 21, 2011 9.646 9.708 9.599 9.614 237,714 -0.13(-1.29%)
Nov 18, 2011 9.771 9.802 9.703 9.740 241,749 -0.03(-0.32%)
Nov 17, 2011 9.724 9.818 9.651 9.771 214,484 +0.06(+0.59%)
Nov 16, 2011 9.776 9.906 9.687 9.713 241,250 -0.14(-1.38%)
Nov 15, 2011 9.640 9.891 9.635 9.849 253,799 +0.16(+1.61%)
Nov 14, 2011 9.802 9.802 9.620 9.693 220,063 -0.14(-1.38%)
Nov 11, 2011 9.687 9.836 9.604 9.828 212,912 +0.23(+2.39%)
Nov 10, 2011 9.609 9.687 9.526 9.599 180,014 +0.11(+1.15%)
Nov 09, 2011 9.468 9.567 9.416 9.489 436,679 -0.15(-1.57%)
Nov 08, 2011 9.698 9.698 9.473 9.640 232,850 -0.02(-0.22%)
Nov 07, 2011 9.463 9.667 9.447 9.661 275,676 +0.15(+1.59%)
Nov 04, 2011 9.661 9.693 9.421 9.510 227,448 -0.27(-2.72%)
Nov 03, 2011 9.906 10.02 9.562 9.776 371,243 -0.02(-0.21%)
Nov 02, 2011 9.713 9.807 9.620 9.797 234,248 +0.22(+2.34%)
Nov 01, 2011 9.661 9.776 9.520 9.573 307,875 -0.28(-2.81%)
Oct 31, 2011 9.729 9.922 9.677 9.849 269,820 -0.02(-0.16%)
Oct 28, 2011 10.02 10.07 9.849 9.865 279,290 -0.18(-1.77%)
Oct 27, 2011 9.912 10.07 9.823 10.04 491,593 +0.25(+2.50%)
Oct 26, 2011 9.682 9.807 9.547 9.797 241,260 +0.21(+2.23%)
Oct 25, 2011 9.583 9.687 9.473 9.583 326,425 -0.01(-0.05%)
Oct 24, 2011 9.505 9.593 9.473 9.588 278,887 +0.11(+1.16%)
Oct 21, 2011 9.374 9.479 9.312 9.479 254,696 +0.23(+2.48%)
Oct 20, 2011 9.359 9.385 9.134 9.249 342,543 -0.07(-0.78%)
Oct 19, 2011 9.447 9.536 9.291 9.322 276,771 -0.15(-1.54%)
Oct 18, 2011 9.520 9.520 9.380 9.468 324,915 -0.02(-0.22%)
Oct 17, 2011 9.400 9.599 9.338 9.489 475,738 +0.04(+0.44%)
Oct 14, 2011 9.312 9.458 9.260 9.447 281,132 +0.17(+1.86%)
Oct 13, 2011 9.317 9.343 9.213 9.275 175,801 -0.13(-1.39%)
Oct 12, 2011 9.197 9.458 9.140 9.406 299,431 +0.16(+1.73%)
Oct 11, 2011 9.159 9.291 9.138 9.245 431,135 +0.00(+0.00%)
Oct 10, 2011 9.031 9.250 9.016 9.245 274,860 +0.32(+3.54%)
Oct 07, 2011 9.051 9.123 8.908 8.929 268,601 -0.08(-0.91%)
Oct 06, 2011 8.985 9.087 8.883 9.011 316,301 +0.00(+0.00%)
Oct 05, 2011 8.990 9.113 8.903 9.011 275,350 +0.03(+0.28%)
Oct 04, 2011 8.607 9.005 8.592 8.985 639,916 +0.31(+3.53%)
Oct 03, 2011 9.051 9.225 8.679 8.679 564,032 -0.54(-5.82%)
Sep 30, 2011 9.235 9.480 9.194 9.215 330,158 -0.14(-1.53%)
Sep 29, 2011 9.409 9.470 9.250 9.358 363,217 +0.14(+1.50%)
Sep 28, 2011 9.506 9.577 9.220 9.220 239,550 -0.32(-3.32%)
Sep 27, 2011 9.541 9.684 9.460 9.536 513,208 +0.11(+1.19%)
Sep 26, 2011 9.184 9.450 9.143 9.424 352,408 +0.28(+3.07%)
Sep 23, 2011 8.990 9.184 8.957 9.143 228,369 +0.16(+1.82%)
Sep 22, 2011 8.985 9.092 8.852 8.980 425,462 -0.16(-1.73%)
Sep 21, 2011 9.378 9.404 9.123 9.138 259,849 -0.20(-2.19%)
Sep 20, 2011 9.439 9.541 9.342 9.342 241,064 -0.07(-0.71%)
Sep 19, 2011 9.363 9.475 9.276 9.409 216,934 -0.06(-0.65%)
Sep 16, 2011 9.511 9.547 9.465 9.470 578,178 +0.02(+0.22%)
Sep 15, 2011 9.582 9.582 9.404 9.450 217,641 -0.06(-0.64%)
Sep 14, 2011 9.419 9.598 9.240 9.511 369,740 +0.17(+1.80%)
Sep 13, 2011 9.210 9.383 9.169 9.342 330,698 +0.17(+1.84%)
Sep 12, 2011 9.026 9.184 9.000 9.174 243,503 +0.05(+0.56%)
Sep 09, 2011 9.261 9.296 9.051 9.123 369,679 -0.19(-2.08%)
Sep 08, 2011 9.414 9.450 9.271 9.317 217,664 -0.16(-1.67%)
Sep 07, 2011 9.470 9.503 9.368 9.475 208,738 +0.14(+1.53%)
Sep 06, 2011 9.266 9.353 9.199 9.332 315,970 -0.06(-0.60%)
Sep 02, 2011 9.424 9.577 9.378 9.388 310,379 -0.17(-1.76%)
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.