Consolidated Communications Holdings Inc (NQ: CNSL )

6.010 USD +0.260 (+4.52%)
Official Closing Price Updated: 7:08 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 5.570 6.220 5.570 6.010 868,190 +0.26(+4.52%)
Jan 26, 2021 5.630 5.760 5.555 5.750 353,749 +0.16(+2.77%)
Jan 25, 2021 5.690 5.760 5.540 5.595 283,236 -0.12(-2.19%)
Jan 22, 2021 5.520 5.740 5.500 5.720 330,200 +0.15(+2.69%)
Jan 21, 2021 5.700 5.700 5.470 5.570 306,787 -0.09(-1.59%)
Jan 20, 2021 5.640 5.760 5.590 5.660 357,752 +0.04(+0.71%)
Jan 19, 2021 5.580 5.685 5.480 5.620 374,940 +0.11(+2.00%)
Jan 15, 2021 5.570 5.620 5.310 5.510 454,000 -0.12(-2.13%)
Jan 14, 2021 5.260 5.630 5.260 5.630 519,136 +0.42(+8.06%)
Jan 13, 2021 5.190 5.220 5.010 5.210 289,666 +0.00(+0.10%)
Jan 12, 2021 5.110 5.210 5.020 5.205 310,423 +0.12(+2.46%)
Jan 11, 2021 5.110 5.210 5.030 5.080 287,488 -0.08(-1.55%)
Jan 08, 2021 5.330 5.330 5.060 5.160 379,500 -0.14(-2.64%)
Jan 07, 2021 5.230 5.345 5.165 5.300 346,553 +0.11(+2.12%)
Jan 06, 2021 4.880 5.240 4.840 5.190 496,408 +0.32(+6.57%)
Jan 05, 2021 4.780 5.010 4.760 4.870 432,249 +0.09(+1.88%)
Jan 04, 2021 4.890 4.944 4.720 4.780 305,807 -0.11(-2.25%)
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%)
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.