Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 4.890 4.890 4.890 309,239 +0.03(+0.62%)
Dec 30, 2020 4.940 5.000 4.820 4.860 309,239 -0.10(-2.02%)
Dec 29, 2020 4.940 5.070 4.900 4.960 361,097 +0.03(+0.61%)
Dec 28, 2020 4.970 5.080 4.900 4.930 422,536 -0.02(-0.40%)
Dec 24, 2020 4.840 5.000 4.830 4.950 180,800 +0.09(+1.85%)
Dec 23, 2020 4.800 4.920 4.790 4.860 275,548 +0.06(+1.25%)
Dec 22, 2020 4.840 4.920 4.736 4.800 321,167 -0.02(-0.41%)
Dec 21, 2020 4.800 4.880 4.700 4.820 372,940 -0.04(-0.82%)
Dec 18, 2020 4.970 5.060 4.830 4.860 1,621,700 -0.07(-1.42%)
Dec 17, 2020 5.080 5.080 4.895 4.930 481,243 -0.16(-3.14%)
Dec 16, 2020 5.180 5.200 5.050 5.090 433,382 -0.09(-1.74%)
Dec 15, 2020 5.020 5.270 4.990 5.180 445,959 +0.16(+3.19%)
Dec 14, 2020 5.410 5.410 4.995 5.020 750,567 -0.33(-6.17%)
Dec 11, 2020 5.250 5.390 5.220 5.350 465,400 +0.00(+0.00%)
Dec 10, 2020 5.510 5.550 5.320 5.350 269,745 -0.22(-3.95%)
Dec 09, 2020 5.520 5.730 5.500 5.570 339,136 +0.06(+1.09%)
Dec 08, 2020 5.360 5.530 5.160 5.510 503,655 +0.15(+2.80%)
Dec 07, 2020 5.600 5.670 5.350 5.360 249,929 -0.25(-4.46%)
Dec 04, 2020 5.580 5.688 5.540 5.610 531,900 +0.05(+0.90%)
Dec 03, 2020 5.570 5.600 5.420 5.560 182,332 -0.01(-0.09%)
Dec 02, 2020 5.460 5.580 5.410 5.565 251,744 +0.08(+1.37%)
Dec 01, 2020 5.630 5.630 5.370 5.490 338,701 -0.11(-1.96%)
Nov 30, 2020 5.600 5.770 5.550 5.600 496,982 -0.03(-0.53%)
Nov 27, 2020 5.560 5.630 5.420 5.630 210,200 +0.09(+1.62%)
Nov 25, 2020 5.620 5.630 5.370 5.540 277,300 -0.14(-2.46%)
Nov 24, 2020 5.470 5.730 5.470 5.680 460,322 +0.22(+4.03%)
Nov 23, 2020 5.280 5.550 5.250 5.460 350,314 +0.19(+3.61%)
Nov 20, 2020 4.990 5.280 4.990 5.270 313,800 +0.23(+4.56%)
Nov 19, 2020 5.050 5.150 4.960 5.040 572,841 -0.05(-0.98%)
Nov 18, 2020 5.280 5.300 5.070 5.090 362,131 -0.19(-3.60%)
Nov 17, 2020 5.260 5.320 5.200 5.280 341,588 -0.02(-0.38%)
Nov 16, 2020 5.390 5.400 5.240 5.300 366,696 +0.02(+0.38%)
Nov 13, 2020 5.260 5.325 5.180 5.280 305,300 +0.09(+1.73%)
Nov 12, 2020 5.170 5.340 5.140 5.190 289,359 -0.01(-0.19%)
Nov 11, 2020 5.340 5.350 5.130 5.200 337,629 -0.14(-2.62%)
Nov 10, 2020 5.120 5.415 5.090 5.340 452,516 +0.26(+5.12%)
Nov 09, 2020 5.120 5.180 4.900 5.080 428,306 +0.25(+5.18%)
Nov 06, 2020 4.840 4.980 4.710 4.830 442,700 +0.02(+0.42%)
Nov 05, 2020 4.680 4.940 4.680 4.810 408,463 +0.14(+3.00%)
Nov 04, 2020 4.650 4.790 4.570 4.670 330,799 -0.06(-1.27%)
Nov 03, 2020 4.700 4.930 4.625 4.730 580,447 +0.12(+2.60%)
Nov 02, 2020 4.730 4.760 4.445 4.610 529,409 -0.06(-1.28%)
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%)
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.