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, 2018 9.988 10.05 9.681 9.830 1,200,887 -0.15(-1.49%)
May 30, 2018 9.953 10.09 9.874 9.980 525,825 +0.08(+0.80%)
May 29, 2018 9.787 10.10 9.787 9.901 809,697 +0.04(+0.36%)
May 25, 2018 9.866 9.866 9.866 0 +0.08(+0.81%)
May 24, 2018 9.743 9.883 9.646 9.787 440,522 +0.04(+0.36%)
May 23, 2018 9.980 10.08 9.708 9.752 784,732 -0.25(-2.46%)
May 22, 2018 9.822 10.15 9.787 9.997 890,621 +0.18(+1.88%)
May 21, 2018 9.725 9.830 9.638 9.813 2,392,594 +0.11(+1.08%)
May 18, 2018 9.813 9.822 9.625 9.708 555,172 -0.11(-1.07%)
May 17, 2018 9.839 10.11 9.760 9.813 895,595 +0.00(+0.00%)
May 16, 2018 9.769 9.971 9.769 9.813 818,682 +0.07(+0.72%)
May 15, 2018 9.813 9.904 9.567 9.743 1,122,486 -0.09(-0.89%)
May 14, 2018 10.23 10.23 9.830 9.830 1,116,484 -0.41(-4.02%)
May 11, 2018 9.892 10.27 9.892 10.24 586,227 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.944 10.20 907,048 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,559 -0.10(-0.95%)
May 08, 2018 10.15 10.27 10.12 10.15 757,224 +0.02(+0.17%)
May 07, 2018 10.18 10.30 10.04 10.14 603,755 -0.08(-0.77%)
May 04, 2018 9.830 10.26 9.830 10.22 725,208 +0.38(+3.83%)
May 03, 2018 9.918 10.36 9.795 9.839 942,033 -0.34(-3.36%)
May 02, 2018 10.01 10.31 9.997 10.18 713,729 +0.17(+1.66%)
May 01, 2018 9.971 10.03 9.752 10.01 646,414 +0.11(+1.06%)
Apr 30, 2018 10.21 10.23 9.909 9.909 596,088 -0.26(-2.59%)
Apr 27, 2018 9.883 10.31 9.883 10.17 878,559 +0.31(+3.11%)
Apr 26, 2018 9.848 9.883 9.629 9.866 548,582 +0.02(+0.18%)
Apr 25, 2018 9.602 9.866 9.550 9.848 477,934 +0.18(+1.91%)
Apr 24, 2018 9.629 9.838 9.576 9.664 614,194 +0.08(+0.82%)
Apr 23, 2018 9.673 9.699 9.497 9.585 811,655 -0.04(-0.36%)
Apr 20, 2018 9.716 9.813 9.611 9.620 465,362 -0.10(-0.99%)
Apr 19, 2018 9.892 9.980 9.690 9.716 463,472 -0.16(-1.60%)
Apr 18, 2018 9.778 9.927 9.743 9.874 382,480 +0.05(+0.54%)
Apr 17, 2018 9.752 9.900 9.716 9.822 475,305 +0.12(+1.27%)
Apr 16, 2018 9.559 9.804 9.445 9.699 603,918 +0.14(+1.47%)
Apr 13, 2018 9.708 9.708 9.488 9.559 794,923 -0.17(-1.71%)
Apr 12, 2018 10.04 10.04 9.576 9.725 901,266 -0.28(-2.83%)
Apr 11, 2018 9.898 10.02 9.855 10.01 920,772 +0.11(+1.11%)
Apr 10, 2018 9.983 10.05 9.754 9.898 825,664 +0.06(+0.60%)
Apr 09, 2018 9.686 9.870 9.550 9.839 1,267,080 +0.19(+1.93%)
Apr 06, 2018 9.499 9.711 9.491 9.652 1,943,444 +0.09(+0.98%)
Apr 05, 2018 9.601 9.745 9.330 9.559 1,105,867 +0.02(+0.18%)
Apr 04, 2018 8.965 9.550 8.744 9.542 902,812 +0.47(+5.14%)
Apr 03, 2018 8.990 9.185 8.855 9.075 1,461,209 +0.20(+2.20%)
Apr 02, 2018 9.245 9.270 8.872 8.880 1,127,296 -0.42(-4.47%)
Mar 29, 2018 9.296 9.296 9.296 0 +0.13(+1.39%)
Mar 28, 2018 9.194 9.355 9.126 9.168 956,289 -0.03(-0.37%)
Mar 27, 2018 9.321 9.368 9.156 9.202 1,070,154 -0.07(-0.73%)
Mar 26, 2018 9.465 9.576 9.152 9.270 946,790 -0.04(-0.46%)
Mar 23, 2018 9.542 9.601 9.304 9.313 1,102,677 -0.19(-1.96%)
Mar 22, 2018 9.754 9.855 9.465 9.499 1,306,469 -0.31(-3.11%)
Mar 21, 2018 9.822 10.11 9.754 9.805 1,423,552 -0.03(-0.26%)
Mar 20, 2018 9.830 9.906 9.694 9.830 774,083 -0.04(-0.43%)
Mar 19, 2018 9.974 10.05 9.660 9.872 1,063,300 -0.19(-1.85%)
Mar 16, 2018 10.02 10.11 9.635 10.06 3,799,164 +0.01(+0.08%)
Mar 15, 2018 10.37 10.37 9.936 10.05 943,898 -0.26(-2.55%)
Mar 14, 2018 10.10 10.46 9.940 10.31 1,891,464 +0.28(+2.79%)
Mar 13, 2018 10.12 10.14 9.877 10.03 1,433,522 -0.14(-1.42%)
Mar 12, 2018 10.34 10.36 10.00 10.18 1,150,207 -0.17(-1.64%)
Mar 09, 2018 10.19 10.38 10.09 10.35 1,015,792 +0.16(+1.58%)
Mar 08, 2018 10.19 10.57 10.03 10.19 1,372,245 -0.37(-3.53%)
Mar 07, 2018 10.37 10.62 10.29 10.56 1,734,549 +0.14(+1.38%)
Mar 06, 2018 10.19 10.58 10.14 10.42 1,314,861 +0.27(+2.68%)
Mar 05, 2018 10.02 10.35 10.02 10.14 1,251,121 +0.11(+1.10%)
Mar 02, 2018 10.04 10.45 9.889 10.03 1,923,363 -0.19(-1.83%)
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.