Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.540 7.720 7.260 7.400 505,291 -0.13(-1.73%)
Oct 28, 2021 8.160 8.199 7.470 7.530 456,701 -0.16(-2.08%)
Oct 27, 2021 8.000 7.960 7.643 7.690 298,496 -0.33(-4.11%)
Oct 26, 2021 7.910 8.020 277,311 +0.07(+0.88%)
Oct 25, 2021 7.860 7.950 374,762 +0.04(+0.51%)
Oct 22, 2021 8.150 8.180 7.890 7.910 248,611 -0.25(-3.06%)
Oct 21, 2021 8.250 8.390 8.150 8.160 325,730 +0.00(+0.00%)
Oct 20, 2021 8.350 8.480 8.100 8.160 364,140 -0.26(-3.09%)
Oct 19, 2021 8.970 9.090 8.100 8.420 967,235 -0.91(-9.75%)
Oct 18, 2021 9.440 9.500 9.300 9.330 255,226 -0.13(-1.37%)
Oct 15, 2021 9.600 9.660 9.440 9.460 283,476 +0.06(+0.64%)
Oct 14, 2021 9.410 9.580 9.350 9.400 200,078 +0.05(+0.53%)
Oct 13, 2021 9.330 9.430 9.280 9.350 172,023 +0.05(+0.54%)
Oct 12, 2021 9.080 9.350 8.950 9.300 303,408 +0.17(+1.86%)
Oct 11, 2021 9.350 9.366 9.120 9.130 152,061 -0.24(-2.56%)
Oct 08, 2021 9.570 9.570 9.360 9.370 188,952 -0.21(-2.19%)
Oct 07, 2021 9.410 9.590 9.390 9.580 214,983 +0.19(+2.02%)
Oct 06, 2021 9.400 9.590 9.061 9.390 253,925 -0.13(-1.37%)
Oct 05, 2021 9.700 9.700 9.520 9.520 441,645 +0.00(+0.00%)
Oct 04, 2021 9.180 9.630 9.160 9.520 386,098 +0.37(+4.04%)
Oct 01, 2021 9.210 9.450 9.140 9.150 438,840 -0.04(-0.44%)
Sep 30, 2021 9.300 9.310 9.020 9.190 191,750 -0.12(-1.29%)
Sep 29, 2021 9.310 9.470 9.087 9.310 285,596 +0.05(+0.54%)
Sep 28, 2021 9.220 9.460 9.130 9.260 427,283 +0.03(+0.33%)
Sep 27, 2021 9.120 9.335 9.080 9.230 292,977 +0.19(+2.10%)
Sep 24, 2021 9.010 9.240 8.940 9.040 339,340 +0.00(+0.00%)
Sep 23, 2021 8.930 9.170 8.790 9.040 320,763 +0.21(+2.38%)
Sep 22, 2021 8.790 8.980 8.750 8.830 172,510 +0.06(+0.68%)
Sep 21, 2021 9.060 9.080 8.730 8.770 210,338 -0.23(-2.56%)
Sep 20, 2021 9.170 9.200 8.860 9.000 337,271 -0.22(-2.39%)
Sep 17, 2021 8.890 9.260 8.820 9.220 1,235,126 +0.34(+3.83%)
Sep 16, 2021 8.840 8.920 8.570 8.880 403,667 +0.05(+0.57%)
Sep 15, 2021 9.140 9.150 8.650 8.830 437,335 -0.32(-3.50%)
Sep 14, 2021 9.350 9.350 9.100 9.150 355,437 -0.17(-1.82%)
Sep 13, 2021 9.090 9.350 8.960 9.320 318,121 +0.29(+3.21%)
Sep 10, 2021 9.150 9.200 8.670 9.030 423,676 -0.08(-0.88%)
Sep 09, 2021 9.350 9.350 9.110 9.110 321,204 -0.22(-2.36%)
Sep 08, 2021 9.560 9.555 9.220 9.330 299,393 -0.02(-0.21%)
Sep 07, 2021 9.100 9.370 9.000 9.350 441,350 +0.22(+2.41%)
Sep 03, 2021 9.420 9.470 9.060 9.130 435,469 -0.32(-3.39%)
Sep 02, 2021 9.200 9.515 9.200 9.450 307,242 +0.23(+2.49%)
Sep 01, 2021 9.310 9.370 9.180 9.220 230,572 -0.05(-0.54%)
Aug 31, 2021 9.270 9.465 9.200 9.270 537,726 -0.03(-0.32%)
Aug 30, 2021 9.310 9.340 9.130 9.300 257,493 -0.01(-0.11%)
Aug 27, 2021 9.290 9.390 9.250 9.310 470,519 +0.03(+0.32%)
Aug 26, 2021 9.340 9.470 9.280 9.280 477,035 -0.11(-1.17%)
Aug 25, 2021 9.310 9.470 9.290 9.390 285,642 +0.10(+1.08%)
Aug 24, 2021 9.310 9.380 9.250 9.290 243,389 +0.01(+0.11%)
Aug 23, 2021 9.430 9.540 9.250 9.280 459,978 -0.06(-0.64%)
Aug 20, 2021 8.950 9.430 8.920 9.340 426,304 +0.32(+3.55%)
Aug 19, 2021 8.860 9.100 8.850 9.020 589,087 +0.08(+0.89%)
Aug 18, 2021 8.910 9.120 8.910 8.940 370,630 +0.00(+0.00%)
Aug 17, 2021 8.780 9.010 8.750 8.940 348,329 +0.05(+0.56%)
Aug 16, 2021 8.940 9.030 8.830 8.890 245,773 -0.11(-1.22%)
Aug 13, 2021 8.970 9.120 8.920 9.000 175,609 +0.02(+0.22%)
Aug 12, 2021 9.110 9.145 8.955 8.980 346,546 -0.12(-1.32%)
Aug 11, 2021 9.250 9.250 8.890 9.100 352,345 +0.10(+1.11%)
Aug 10, 2021 8.780 9.030 8.780 9.000 377,006 +0.17(+1.93%)
Aug 09, 2021 8.575 8.865 8.520 8.830 266,823 +0.22(+2.56%)
Aug 06, 2021 8.230 8.780 8.230 8.610 293,767 +0.23(+2.74%)
Aug 05, 2021 8.420 8.640 8.310 8.380 434,646 +0.02(+0.24%)
Aug 04, 2021 8.480 8.530 8.210 8.360 346,596 -0.19(-2.22%)
Aug 03, 2021 8.020 8.570 7.950 8.550 535,821 +0.61(+7.68%)
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.