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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 8.638 8.680 8.546 8.546 379,370 -0.18(-2.01%)
Apr 29, 2010 8.698 8.735 8.638 8.721 267,126 +0.04(+0.42%)
Apr 28, 2010 8.703 8.753 8.574 8.684 204,949 +0.04(+0.48%)
Apr 27, 2010 8.684 8.763 8.634 8.643 270,221 -0.05(-0.53%)
Apr 26, 2010 8.634 8.763 8.629 8.689 216,286 +0.07(+0.80%)
Apr 23, 2010 8.597 8.666 8.532 8.620 185,604 +0.00(+0.00%)
Apr 22, 2010 8.606 8.721 8.542 8.620 557,061 -0.06(-0.64%)
Apr 21, 2010 8.721 8.721 8.610 8.675 214,384 -0.05(-0.53%)
Apr 20, 2010 8.749 8.864 8.689 8.721 177,488 -0.02(-0.21%)
Apr 19, 2010 8.712 8.790 8.615 8.739 210,182 -0.05(-0.52%)
Apr 16, 2010 8.832 8.836 8.726 8.786 482,772 -0.03(-0.31%)
Apr 15, 2010 8.827 8.836 8.739 8.813 498,943 +0.02(+0.21%)
Apr 14, 2010 8.721 8.799 8.721 8.795 252,858 +0.10(+1.17%)
Apr 13, 2010 8.712 8.739 8.606 8.693 402,904 -0.01(-0.12%)
Apr 12, 2010 8.663 8.745 8.645 8.704 721,425 +0.06(+0.68%)
Apr 09, 2010 8.645 8.686 8.564 8.645 327,983 +0.02(+0.26%)
Apr 08, 2010 8.668 8.713 8.578 8.623 281,172 -0.04(-0.47%)
Apr 07, 2010 8.668 8.686 8.645 8.663 235,838 -0.00(-0.05%)
Apr 06, 2010 8.641 8.763 8.632 8.668 491,139 -0.14(-1.54%)
Apr 05, 2010 8.668 8.803 8.636 8.803 332,927 +0.17(+1.99%)
Apr 01, 2010 8.614 8.632 8.632 8.632 691,989 +0.07(+0.84%)
Mar 31, 2010 8.578 8.623 8.541 8.560 275,998 -0.02(-0.26%)
Mar 30, 2010 8.510 8.587 8.492 8.582 266,331 +0.09(+1.01%)
Mar 29, 2010 8.564 8.593 8.469 8.496 263,004 +0.00(+0.00%)
Mar 26, 2010 8.528 8.569 8.438 8.496 165,767 +0.00(+0.00%)
Mar 25, 2010 8.645 8.645 8.492 8.496 364,968 -0.03(-0.32%)
Mar 24, 2010 8.600 8.605 8.523 8.523 290,542 -0.09(-1.00%)
Mar 23, 2010 8.641 8.683 8.537 8.609 381,533 +0.01(+0.16%)
Mar 22, 2010 8.397 8.659 8.397 8.596 444,616 +0.18(+2.09%)
Mar 19, 2010 8.560 8.569 8.397 8.420 724,528 -0.09(-1.11%)
Mar 18, 2010 8.433 8.532 8.402 8.514 311,714 +0.09(+1.13%)
Mar 17, 2010 8.424 8.465 8.397 8.420 376,489 -0.01(-0.16%)
Mar 16, 2010 8.343 8.433 8.329 8.433 720,390 +0.11(+1.30%)
Mar 15, 2010 8.316 8.334 8.234 8.325 233,934 +0.00(+0.05%)
Mar 12, 2010 8.334 8.334 8.162 8.320 481,357 +0.13(+1.54%)
Mar 11, 2010 8.126 8.225 8.104 8.194 386,588 +0.01(+0.17%)
Mar 10, 2010 8.027 8.194 7.982 8.180 408,621 +0.18(+2.26%)
Mar 09, 2010 8.108 8.149 7.973 8.000 488,578 -0.11(-1.34%)
Mar 08, 2010 7.900 8.117 7.828 8.108 429,813 +0.20(+2.57%)
Mar 05, 2010 7.855 7.905 7.657 7.905 464,580 +0.05(+0.57%)
Mar 04, 2010 7.720 7.860 7.720 7.860 259,274 +0.14(+1.87%)
Mar 03, 2010 7.801 7.801 7.643 7.715 281,737 -0.06(-0.75%)
Mar 02, 2010 7.756 7.833 7.729 7.774 336,910 +0.05(+0.70%)
Mar 01, 2010 7.675 7.765 7.643 7.720 366,803 +0.12(+1.54%)
Feb 26, 2010 7.630 7.670 7.523 7.602 438,186 -0.02(-0.30%)
Feb 25, 2010 7.584 7.625 7.530 7.625 190,301 -0.02(-0.24%)
Feb 24, 2010 7.648 7.706 7.580 7.643 277,847 +0.02(+0.24%)
Feb 23, 2010 7.562 7.633 7.539 7.625 413,324 +0.07(+0.96%)
Feb 22, 2010 7.440 7.569 7.431 7.553 279,132 +0.11(+1.52%)
Feb 19, 2010 7.517 7.528 7.440 7.440 296,547 -0.08(-1.02%)
Feb 18, 2010 7.426 7.553 7.413 7.517 351,215 +0.06(+0.85%)
Feb 17, 2010 7.431 7.476 7.372 7.453 440,316 +0.02(+0.30%)
Feb 16, 2010 7.426 7.467 7.372 7.431 408,211 +0.00(+0.00%)
Feb 12, 2010 7.453 7.431 7.431 7.431 358,842 -0.06(-0.78%)
Feb 11, 2010 7.395 7.494 7.318 7.490 212,057 +0.06(+0.85%)
Feb 10, 2010 7.417 7.429 7.323 7.426 145,085 -0.01(-0.18%)
Feb 09, 2010 7.431 7.449 7.359 7.440 285,259 +0.09(+1.29%)
Feb 08, 2010 7.408 7.467 7.291 7.345 290,901 -0.09(-1.21%)
Feb 05, 2010 7.472 7.485 7.228 7.435 343,597 -0.06(-0.78%)
Feb 04, 2010 7.611 7.652 7.426 7.494 313,368 -0.15(-2.01%)
Feb 03, 2010 7.607 7.693 7.580 7.648 274,839 +0.04(+0.47%)
Feb 02, 2010 7.643 7.715 7.562 7.611 301,639 -0.01(-0.18%)
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.