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 (%)
Jan 31, 2011 8.783 8.803 8.685 8.700 297,529 -0.02(-0.28%)
Jan 28, 2011 8.925 8.964 8.714 8.724 279,199 -0.18(-2.04%)
Jan 27, 2011 8.969 8.969 8.842 8.905 240,929 -0.04(-0.44%)
Jan 26, 2011 8.700 8.959 8.700 8.945 366,245 +0.25(+2.87%)
Jan 25, 2011 8.656 8.705 8.616 8.695 283,683 +0.02(+0.28%)
Jan 24, 2011 8.651 8.675 8.582 8.670 363,880 +0.01(+0.11%)
Jan 21, 2011 8.827 8.856 8.611 8.660 449,827 -0.12(-1.40%)
Jan 20, 2011 8.807 8.876 8.729 8.783 551,708 -0.05(-0.55%)
Jan 19, 2011 8.979 9.062 8.817 8.832 363,713 -0.18(-2.01%)
Jan 18, 2011 8.945 9.092 8.935 9.013 511,120 -0.09(-1.02%)
Jan 14, 2011 9.116 9.151 9.067 9.106 287,758 -0.01(-0.11%)
Jan 13, 2011 9.131 9.160 9.067 9.116 355,186 -0.04(-0.43%)
Jan 12, 2011 9.283 9.283 9.127 9.155 645,634 -0.04(-0.44%)
Jan 11, 2011 9.172 9.220 9.162 9.196 718,655 +0.02(+0.26%)
Jan 10, 2011 9.186 9.220 9.148 9.172 743,865 -0.01(-0.16%)
Jan 07, 2011 9.249 9.254 9.124 9.186 676,365 -0.01(-0.16%)
Jan 06, 2011 9.316 9.350 9.167 9.201 588,796 -0.07(-0.78%)
Jan 05, 2011 9.177 9.308 9.177 9.273 390,375 +0.09(+0.99%)
Jan 04, 2011 9.321 9.359 9.177 9.182 733,243 -0.17(-1.80%)
Jan 03, 2011 9.330 9.364 9.268 9.350 481,598 +0.08(+0.88%)
Dec 31, 2010 9.244 9.335 9.244 9.268 194,569 +0.00(+0.00%)
Dec 30, 2010 9.244 9.311 9.230 9.268 272,531 +0.01(+0.10%)
Dec 29, 2010 9.225 9.292 9.179 9.258 204,269 +0.04(+0.42%)
Dec 28, 2010 9.225 9.244 9.201 9.220 188,223 +0.03(+0.37%)
Dec 27, 2010 9.124 9.220 9.124 9.186 163,517 +0.06(+0.63%)
Dec 23, 2010 9.085 9.143 9.085 9.129 166,464 +0.04(+0.42%)
Dec 22, 2010 9.023 9.109 9.018 9.090 258,198 +0.07(+0.80%)
Dec 21, 2010 9.047 9.076 9.004 9.018 295,336 +0.02(+0.27%)
Dec 20, 2010 8.985 9.057 8.869 8.994 402,028 +0.07(+0.75%)
Dec 17, 2010 8.937 8.956 8.860 8.927 395,737 +0.02(+0.22%)
Dec 16, 2010 8.932 9.009 8.865 8.908 306,923 +0.03(+0.32%)
Dec 15, 2010 8.869 9.013 8.869 8.879 287,589 +0.01(+0.11%)
Dec 14, 2010 8.874 8.917 8.841 8.869 400,202 +0.00(+0.00%)
Dec 13, 2010 8.932 8.980 8.860 8.869 335,883 -0.00(-0.05%)
Dec 10, 2010 8.884 8.922 8.855 8.874 249,647 +0.01(+0.11%)
Dec 09, 2010 8.951 8.989 8.865 8.865 336,706 +0.00(+0.05%)
Dec 08, 2010 8.884 8.937 8.836 8.860 261,817 +0.02(+0.27%)
Dec 07, 2010 8.908 8.951 8.826 8.836 322,054 -0.06(-0.70%)
Dec 06, 2010 8.961 8.975 8.865 8.898 352,476 -0.08(-0.86%)
Dec 03, 2010 8.898 8.975 8.841 8.975 192,696 +0.03(+0.38%)
Dec 02, 2010 8.989 8.989 8.908 8.941 242,177 -0.01(-0.16%)
Dec 01, 2010 8.975 8.975 8.908 8.956 246,473 +0.11(+1.25%)
Nov 30, 2010 8.884 8.901 8.812 8.845 417,430 -0.07(-0.81%)
Nov 29, 2010 8.999 9.028 8.860 8.917 411,645 -0.08(-0.91%)
Nov 26, 2010 8.999 9.037 8.985 8.999 104,497 -0.04(-0.43%)
Nov 24, 2010 8.985 9.037 9.037 9.037 157,193 +0.08(+0.86%)
Nov 23, 2010 8.927 8.965 8.898 8.961 164,560 -0.03(-0.37%)
Nov 22, 2010 8.985 9.009 8.941 8.994 224,906 -0.01(-0.16%)
Nov 19, 2010 8.941 9.023 8.860 9.009 245,128 +0.08(+0.86%)
Nov 18, 2010 8.874 8.975 8.874 8.932 282,083 +0.10(+1.14%)
Nov 17, 2010 8.812 8.874 8.778 8.831 212,857 +0.01(+0.11%)
Nov 16, 2010 8.917 8.917 8.740 8.821 286,531 -0.15(-1.66%)
Nov 15, 2010 8.922 9.028 8.922 8.970 151,601 +0.05(+0.54%)
Nov 12, 2010 8.932 8.989 8.898 8.922 201,507 -0.08(-0.85%)
Nov 11, 2010 8.941 9.028 8.866 8.999 283,601 -0.02(-0.21%)
Nov 10, 2010 8.879 9.047 8.821 9.018 359,852 +0.17(+1.90%)
Nov 09, 2010 8.913 8.937 8.833 8.850 253,410 -0.06(-0.70%)
Nov 08, 2010 8.826 8.965 8.769 8.913 319,663 +0.02(+0.22%)
Nov 05, 2010 9.009 9.009 8.754 8.893 488,445 -0.15(-1.65%)
Nov 04, 2010 8.989 9.052 8.961 9.042 336,604 +0.06(+0.64%)
Nov 03, 2010 9.028 9.037 8.913 8.985 208,596 -0.04(-0.43%)
Nov 02, 2010 8.941 9.023 8.869 9.023 249,578 +0.19(+2.12%)
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.