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 30, 2020 4.890 4.990 4.600 4.670 645,800 -0.27(-5.47%)
Oct 29, 2020 4.810 5.090 4.573 4.940 556,882 +0.22(+4.66%)
Oct 28, 2020 4.650 4.830 4.575 4.720 623,666 +0.01(+0.21%)
Oct 27, 2020 4.730 4.800 4.710 4.710 329,745 -0.06(-1.26%)
Oct 26, 2020 5.010 5.040 4.730 4.770 782,921 -0.24(-4.79%)
Oct 23, 2020 5.140 5.140 4.880 5.010 458,600 -0.12(-2.34%)
Oct 22, 2020 5.110 5.200 5.090 5.130 314,144 +0.03(+0.59%)
Oct 21, 2020 5.210 5.210 5.030 5.100 290,539 -0.10(-1.92%)
Oct 20, 2020 5.250 5.306 5.150 5.200 382,309 -0.02(-0.38%)
Oct 19, 2020 5.400 5.420 5.120 5.220 606,915 -0.11(-1.97%)
Oct 16, 2020 5.530 5.600 5.310 5.325 556,100 -0.25(-4.57%)
Oct 15, 2020 5.680 5.680 5.438 5.580 491,876 -0.21(-3.54%)
Oct 14, 2020 5.920 5.950 5.730 5.785 264,095 -0.17(-2.77%)
Oct 13, 2020 6.080 6.093 5.810 5.950 276,312 -0.06(-1.00%)
Oct 12, 2020 5.850 6.020 5.850 6.010 223,742 +0.13(+2.21%)
Oct 09, 2020 5.850 5.950 5.820 5.880 278,500 +0.08(+1.38%)
Oct 08, 2020 5.810 5.880 5.750 5.800 278,626 +0.05(+0.87%)
Oct 07, 2020 5.790 5.840 5.630 5.750 457,542 -0.04(-0.61%)
Oct 06, 2020 5.850 5.990 5.740 5.785 407,786 -0.00(-0.09%)
Oct 05, 2020 5.860 5.990 5.770 5.790 279,002 -0.03(-0.52%)
Oct 02, 2020 5.650 5.950 5.550 5.820 301,600 +0.09(+1.57%)
Oct 01, 2020 5.710 5.795 5.615 5.730 507,358 +0.04(+0.70%)
Sep 30, 2020 5.720 5.840 5.550 5.690 534,504 -0.03(-0.52%)
Sep 29, 2020 5.810 5.860 5.690 5.720 326,430 -0.12(-2.05%)
Sep 28, 2020 5.680 5.850 5.680 5.840 368,846 +0.23(+4.10%)
Sep 25, 2020 5.570 5.644 5.440 5.610 424,600 +0.03(+0.54%)
Sep 24, 2020 5.660 5.800 5.529 5.580 335,040 -0.08(-1.33%)
Sep 23, 2020 5.760 5.880 5.585 5.655 645,346 -0.09(-1.65%)
Sep 22, 2020 5.960 6.145 5.610 5.750 615,384 -0.20(-3.36%)
Sep 21, 2020 5.990 6.090 5.640 5.950 797,156 -0.22(-3.57%)
Sep 18, 2020 6.030 6.230 5.925 6.170 1,666,000 +0.22(+3.70%)
Sep 17, 2020 6.080 6.090 5.780 5.950 1,131,852 -0.21(-3.49%)
Sep 16, 2020 6.700 6.700 6.140 6.165 694,960 -0.57(-8.40%)
Sep 15, 2020 6.750 6.890 6.610 6.730 308,183 +0.00(+0.00%)
Sep 14, 2020 6.850 7.010 6.690 6.730 419,325 -0.06(-0.88%)
Sep 11, 2020 7.050 7.090 6.640 6.790 265,000 -0.25(-3.62%)
Sep 10, 2020 7.080 7.290 7.040 7.045 342,774 +0.05(+0.79%)
Sep 09, 2020 7.220 7.250 6.935 6.990 484,064 -0.15(-2.10%)
Sep 08, 2020 7.350 7.710 7.070 7.140 385,717 -0.28(-3.77%)
Sep 04, 2020 7.860 7.870 7.317 7.420 299,100 -0.33(-4.26%)
Sep 03, 2020 7.810 7.940 7.700 7.750 294,325 -0.05(-0.64%)
Sep 02, 2020 7.680 7.880 7.660 7.800 335,347 +0.12(+1.56%)
Sep 01, 2020 7.720 7.760 7.450 7.680 332,423 -0.10(-1.29%)
Aug 31, 2020 8.020 8.070 7.660 7.780 532,374 -0.34(-4.25%)
Aug 28, 2020 8.170 8.240 7.920 8.125 368,600 -0.09(-1.04%)
Aug 27, 2020 8.170 8.270 8.060 8.210 331,616 +0.03(+0.37%)
Aug 26, 2020 8.130 8.200 7.970 8.180 281,893 +0.07(+0.86%)
Aug 25, 2020 8.270 8.290 7.790 8.110 443,273 -0.04(-0.49%)
Aug 24, 2020 8.260 8.399 8.060 8.150 358,999 +0.07(+0.87%)
Aug 21, 2020 8.000 8.110 7.780 8.080 327,300 +0.06(+0.75%)
Aug 20, 2020 7.970 8.135 7.965 8.020 217,927 -0.01(-0.12%)
Aug 19, 2020 7.960 8.140 7.800 8.030 288,474 +0.11(+1.39%)
Aug 18, 2020 7.840 7.940 7.720 7.920 338,321 +0.06(+0.76%)
Aug 17, 2020 7.920 7.996 7.790 7.860 248,221 -0.08(-1.01%)
Aug 14, 2020 7.880 8.060 7.830 7.940 215,800 +0.03(+0.38%)
Aug 13, 2020 8.020 8.063 7.790 7.910 317,539 -0.15(-1.86%)
Aug 12, 2020 8.550 8.550 7.900 8.060 497,237 -0.33(-3.93%)
Aug 11, 2020 8.500 8.810 8.320 8.390 598,754 -0.08(-0.94%)
Aug 10, 2020 8.230 8.480 8.180 8.470 536,505 +0.31(+3.80%)
Aug 07, 2020 7.760 8.190 7.750 8.160 472,500 +0.38(+4.88%)
Aug 06, 2020 7.670 7.811 7.650 7.780 418,700 +0.11(+1.43%)
Aug 05, 2020 7.510 7.890 7.510 7.670 475,275 +0.22(+2.95%)
Aug 04, 2020 7.230 7.640 7.230 7.450 559,825 +0.22(+3.04%)
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.