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 (%)
Oct 31, 2019 3.610 4.010 3.480 4.000 2,635,665 +0.58(+16.96%)
Oct 30, 2019 3.450 3.495 3.290 3.420 1,166,292 -0.05(-1.44%)
Oct 29, 2019 3.590 3.615 3.450 3.470 705,881 -0.12(-3.34%)
Oct 28, 2019 3.530 3.670 3.530 3.590 754,648 +0.05(+1.41%)
Oct 25, 2019 3.520 3.600 3.460 3.540 520,500 -0.01(-0.28%)
Oct 24, 2019 3.630 3.640 3.510 3.550 635,720 -0.07(-1.93%)
Oct 23, 2019 3.590 3.640 3.490 3.620 717,673 +0.01(+0.28%)
Oct 22, 2019 3.490 3.630 3.430 3.610 625,926 +0.10(+2.85%)
Oct 21, 2019 3.450 3.631 3.450 3.510 493,710 +0.04(+1.15%)
Oct 18, 2019 3.440 3.520 3.400 3.470 501,900 +0.02(+0.58%)
Oct 17, 2019 3.400 3.470 3.350 3.450 662,237 +0.05(+1.47%)
Oct 16, 2019 3.460 3.540 3.360 3.400 604,478 -0.10(-2.86%)
Oct 15, 2019 3.300 3.671 3.270 3.500 961,902 +0.17(+5.11%)
Oct 14, 2019 3.410 3.440 3.240 3.330 608,077 -0.10(-3.06%)
Oct 11, 2019 3.420 3.590 3.400 3.435 790,600 +0.08(+2.23%)
Oct 10, 2019 3.350 3.430 3.280 3.360 958,938 -0.03(-0.88%)
Oct 09, 2019 3.680 3.690 3.370 3.390 1,210,345 -0.27(-7.38%)
Oct 08, 2019 3.730 3.840 3.500 3.660 1,647,648 -0.10(-2.66%)
Oct 07, 2019 4.080 4.130 3.750 3.760 1,600,482 -0.32(-7.84%)
Oct 04, 2019 4.470 4.520 4.000 4.080 1,663,000 -0.36(-8.11%)
Oct 03, 2019 4.460 4.510 4.300 4.440 936,102 -0.08(-1.77%)
Oct 02, 2019 4.650 4.660 4.380 4.520 913,803 -0.17(-3.62%)
Oct 01, 2019 4.770 4.840 4.610 4.690 801,587 -0.07(-1.47%)
Sep 30, 2019 4.770 4.850 4.600 4.760 971,088 +0.00(+0.11%)
Sep 27, 2019 4.720 4.910 4.590 4.755 894,200 +0.04(+0.74%)
Sep 26, 2019 4.760 4.870 4.540 4.720 744,203 -0.04(-0.84%)
Sep 25, 2019 4.550 4.910 4.550 4.760 1,575,065 +0.25(+5.54%)
Sep 24, 2019 4.530 4.650 4.370 4.510 1,782,215 +0.06(+1.35%)
Sep 23, 2019 4.290 4.620 4.290 4.450 1,400,934 +0.15(+3.49%)
Sep 20, 2019 4.200 4.360 4.160 4.300 5,208,200 +0.11(+2.63%)
Sep 19, 2019 4.170 4.290 4.060 4.190 2,048,167 +0.05(+1.21%)
Sep 18, 2019 4.280 4.390 4.120 4.140 2,262,949 -0.15(-3.50%)
Sep 17, 2019 4.440 4.450 4.150 4.290 2,089,979 -0.19(-4.24%)
Sep 16, 2019 4.720 4.750 4.410 4.480 1,874,193 -0.22(-4.68%)
Sep 13, 2019 5.330 5.450 4.670 4.700 1,508,300 -0.66(-12.31%)
Sep 12, 2019 5.390 5.510 5.230 5.360 1,161,509 +0.04(+0.75%)
Sep 11, 2019 5.100 5.560 5.060 5.320 1,993,677 +0.25(+4.93%)
Sep 10, 2019 4.670 5.100 4.610 5.070 1,588,399 +0.42(+9.03%)
Sep 09, 2019 4.340 4.740 4.300 4.650 1,001,019 +0.35(+8.14%)
Sep 06, 2019 4.170 4.318 4.120 4.300 610,000 +0.12(+2.87%)
Sep 05, 2019 4.050 4.230 4.050 4.180 686,714 +0.15(+3.72%)
Sep 04, 2019 4.140 4.240 4.030 4.030 592,680 -0.08(-1.95%)
Sep 03, 2019 4.010 4.240 3.950 4.110 1,097,393 +0.08(+1.99%)
Aug 30, 2019 4.070 4.130 3.990 4.030 917,900 -0.02(-0.49%)
Aug 29, 2019 4.150 4.260 3.900 4.050 1,153,540 -0.10(-2.41%)
Aug 28, 2019 4.020 4.190 3.930 4.150 741,577 +0.09(+2.22%)
Aug 27, 2019 4.310 4.390 3.990 4.060 1,188,588 -0.27(-6.24%)
Aug 26, 2019 4.450 4.500 4.290 4.330 682,575 -0.09(-2.04%)
Aug 23, 2019 4.570 4.600 4.400 4.420 553,700 -0.19(-4.12%)
Aug 22, 2019 4.590 4.645 4.500 4.610 581,121 +0.03(+0.66%)
Aug 21, 2019 4.590 4.670 4.490 4.580 519,353 +0.05(+1.10%)
Aug 20, 2019 4.440 4.600 4.440 4.530 600,170 +0.06(+1.34%)
Aug 19, 2019 4.490 4.600 4.390 4.470 631,998 +0.00(+0.00%)
Aug 16, 2019 4.320 4.500 4.200 4.470 737,400 +0.18(+4.20%)
Aug 15, 2019 4.620 4.680 4.290 4.290 988,713 -0.36(-7.74%)
Aug 14, 2019 4.820 4.830 4.600 4.650 661,399 -0.17(-3.53%)
Aug 13, 2019 4.630 5.030 4.620 4.820 1,006,604 +0.16(+3.43%)
Aug 12, 2019 4.780 4.880 4.550 4.660 889,321 -0.14(-2.92%)
Aug 09, 2019 4.840 4.850 4.690 4.800 846,800 +0.04(+0.84%)
Aug 08, 2019 4.940 5.050 4.665 4.760 1,064,060 -0.16(-3.25%)
Aug 07, 2019 5.340 5.420 4.880 4.920 1,445,248 -0.49(-9.06%)
Aug 06, 2019 5.260 5.410 5.200 5.410 1,139,157 +0.17(+3.24%)
Aug 05, 2019 5.050 5.280 4.960 5.240 1,805,330 +0.11(+2.14%)
Aug 02, 2019 4.770 5.130 4.660 5.130 1,309,700 +0.37(+7.77%)
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.