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, 2012 7.981 8.035 7.942 8.019 946,639 +0.01(+0.14%)
May 30, 2012 7.758 8.029 7.758 8.008 961,723 +0.15(+1.94%)
May 29, 2012 7.741 7.861 7.714 7.856 710,970 +0.17(+2.19%)
May 25, 2012 7.546 7.747 7.535 7.687 625,802 +0.10(+1.36%)
May 24, 2012 7.752 7.790 7.502 7.584 1,693,293 -0.21(-2.72%)
May 23, 2012 8.394 8.426 7.426 7.796 3,920,699 -0.81(-9.41%)
May 22, 2012 9.242 9.264 8.579 8.606 1,415,069 -0.62(-6.72%)
May 21, 2012 9.323 9.378 9.111 9.225 514,079 -0.11(-1.22%)
May 18, 2012 9.350 9.459 9.323 9.340 281,138 -0.03(-0.29%)
May 17, 2012 9.552 9.552 9.361 9.367 406,851 -0.18(-1.94%)
May 16, 2012 9.492 9.600 9.476 9.552 310,829 +0.07(+0.69%)
May 15, 2012 9.443 9.568 9.410 9.486 300,794 +0.01(+0.11%)
May 14, 2012 9.671 9.889 9.329 9.476 646,246 -0.22(-2.24%)
May 11, 2012 9.780 9.891 9.655 9.693 308,505 -0.13(-1.33%)
May 10, 2012 10.02 10.03 9.734 9.823 455,277 -0.18(-1.79%)
May 09, 2012 10.01 10.10 9.954 10.00 199,722 -0.06(-0.59%)
May 08, 2012 9.867 10.12 9.867 10.06 307,437 +0.18(+1.82%)
May 07, 2012 9.872 9.906 9.813 9.883 408,919 -0.01(-0.11%)
May 04, 2012 10.09 10.16 9.845 9.894 417,180 -0.20(-1.94%)
May 03, 2012 10.33 10.48 10.06 10.09 376,479 -0.31(-2.98%)
May 02, 2012 10.40 10.48 10.33 10.40 293,100 -0.09(-0.88%)
May 01, 2012 10.57 10.73 10.49 10.49 262,774 -0.03(-0.26%)
Apr 30, 2012 10.55 10.55 10.47 10.52 193,829 -0.01(-0.05%)
Apr 27, 2012 10.46 10.54 10.39 10.52 201,041 +0.09(+0.89%)
Apr 26, 2012 10.38 10.46 10.30 10.43 166,724 +0.07(+0.63%)
Apr 25, 2012 10.31 10.38 10.26 10.37 213,605 +0.11(+1.06%)
Apr 24, 2012 10.18 10.31 10.17 10.26 274,870 +0.05(+0.53%)
Apr 23, 2012 10.23 10.23 10.12 10.20 211,039 -0.13(-1.26%)
Apr 20, 2012 10.41 10.41 10.27 10.33 200,252 +0.10(+0.96%)
Apr 19, 2012 10.26 10.36 10.15 10.24 210,671 -0.04(-0.42%)
Apr 18, 2012 10.33 10.34 10.23 10.28 170,686 -0.08(-0.73%)
Apr 17, 2012 10.34 10.44 10.16 10.36 216,763 +0.09(+0.85%)
Apr 16, 2012 10.14 10.32 10.12 10.27 232,796 +0.12(+1.23%)
Apr 13, 2012 10.19 10.24 10.12 10.14 229,783 -0.09(-0.90%)
Apr 12, 2012 10.24 10.30 10.21 10.24 258,746 -0.03(-0.32%)
Apr 11, 2012 10.25 10.34 10.14 10.27 372,891 +0.15(+1.49%)
Apr 10, 2012 10.29 10.36 10.07 10.12 402,065 -0.16(-1.55%)
Apr 09, 2012 10.30 10.33 10.27 10.28 251,929 -0.12(-1.13%)
Apr 05, 2012 10.41 10.44 10.31 10.40 180,296 +0.02(+0.15%)
Apr 04, 2012 10.41 10.50 10.36 10.38 249,306 -0.06(-0.61%)
Apr 03, 2012 10.46 10.49 10.39 10.44 219,639 -0.01(-0.10%)
Apr 02, 2012 10.41 10.45 10.35 10.45 263,740 +0.00(+0.00%)
Mar 30, 2012 10.54 10.54 10.43 10.45 217,521 -0.03(-0.25%)
Mar 29, 2012 10.42 10.51 10.33 10.48 153,225 +0.00(+0.00%)
Mar 28, 2012 10.59 10.59 10.44 10.48 163,547 -0.06(-0.61%)
Mar 27, 2012 10.48 10.61 10.48 10.54 375,839 +0.06(+0.56%)
Mar 26, 2012 10.48 10.57 10.44 10.49 232,804 +0.07(+0.66%)
Mar 23, 2012 10.40 10.45 10.35 10.42 175,717 -0.02(-0.15%)
Mar 22, 2012 10.46 10.49 10.39 10.43 163,586 -0.07(-0.71%)
Mar 21, 2012 10.44 10.54 10.40 10.51 141,369 +0.07(+0.66%)
Mar 20, 2012 10.45 10.48 10.38 10.44 126,453 -0.03(-0.25%)
Mar 19, 2012 10.36 10.55 10.35 10.46 255,442 +0.05(+0.46%)
Mar 16, 2012 10.41 10.42 10.30 10.42 300,105 +0.03(+0.31%)
Mar 15, 2012 10.37 10.38 10.24 10.38 311,135 -0.01(-0.10%)
Mar 14, 2012 10.55 10.55 10.33 10.40 287,049 -0.13(-1.26%)
Mar 13, 2012 10.53 10.54 10.44 10.53 276,834 +0.03(+0.25%)
Mar 12, 2012 10.52 10.52 10.44 10.50 265,062 -0.01(-0.10%)
Mar 09, 2012 10.38 10.51 10.32 10.51 346,264 +0.11(+1.02%)
Mar 08, 2012 10.35 10.42 10.29 10.41 405,654 +0.11(+1.09%)
Mar 07, 2012 10.26 10.33 10.20 10.29 440,460 +0.09(+0.89%)
Mar 06, 2012 10.19 10.29 10.17 10.20 350,574 -0.07(-0.73%)
Mar 05, 2012 10.13 10.29 10.09 10.28 416,505 +0.19(+1.85%)
Mar 02, 2012 10.11 10.19 9.985 10.09 251,595 -0.03(-0.32%)
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.