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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.265 +0.015 (+0.35%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 19, 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, 2021 7.100 7.370 7.070 7.200 1,078,600 +0.03(+0.42%)
Apr 29, 2021 6.940 7.190 6.700 7.170 919,656 +0.52(+7.82%)
Apr 28, 2021 6.730 6.740 6.613 6.650 291,426 -0.04(-0.60%)
Apr 27, 2021 6.830 6.850 6.680 6.690 422,941 -0.14(-2.05%)
Apr 26, 2021 6.950 6.990 6.790 6.830 444,417 -0.05(-0.73%)
Apr 23, 2021 6.850 7.010 6.760 6.880 363,100 +0.04(+0.58%)
Apr 22, 2021 6.870 7.000 6.740 6.840 457,875 +0.02(+0.29%)
Apr 21, 2021 6.660 6.910 6.570 6.820 238,636 +0.15(+2.25%)
Apr 20, 2021 6.830 6.870 6.470 6.670 448,736 -0.25(-3.68%)
Apr 19, 2021 6.770 6.980 6.720 6.925 580,995 +0.12(+1.69%)
Apr 16, 2021 6.650 6.850 6.600 6.810 378,200 +0.20(+3.10%)
Apr 15, 2021 6.500 6.650 6.430 6.605 321,761 +0.15(+2.24%)
Apr 14, 2021 6.440 6.570 6.410 6.460 310,751 +0.02(+0.31%)
Apr 13, 2021 6.580 6.580 6.400 6.440 291,725 -0.13(-1.98%)
Apr 12, 2021 6.610 6.690 6.515 6.570 266,258 +0.02(+0.23%)
Apr 09, 2021 6.690 6.750 6.520 6.555 381,800 -0.10(-1.43%)
Apr 08, 2021 6.650 6.740 6.530 6.650 376,127 -0.01(-0.15%)
Apr 07, 2021 6.910 6.910 6.640 6.660 285,555 -0.23(-3.34%)
Apr 06, 2021 6.840 7.040 6.770 6.890 298,344 +0.03(+0.44%)
Apr 05, 2021 6.760 7.000 6.670 6.860 540,485 +0.21(+3.16%)
Apr 01, 2021 7.180 7.200 6.520 6.650 969,900 -0.55(-7.64%)
Mar 31, 2021 7.030 7.310 6.920 7.200 968,294 +0.26(+3.75%)
Mar 30, 2021 6.760 7.000 6.720 6.940 502,028 +0.17(+2.51%)
Mar 29, 2021 6.720 7.080 6.720 6.770 653,193 +0.00(+0.00%)
Mar 26, 2021 6.580 6.780 6.580 6.770 417,800 +0.24(+3.68%)
Mar 25, 2021 6.350 6.670 6.300 6.530 394,270 +0.21(+3.32%)
Mar 24, 2021 6.760 6.810 6.320 6.320 565,997 -0.36(-5.39%)
Mar 23, 2021 6.830 7.090 6.680 6.680 575,119 -0.26(-3.75%)
Mar 22, 2021 6.840 7.000 6.660 6.940 427,219 +0.14(+2.06%)
Mar 19, 2021 6.620 7.030 6.551 6.800 1,326,100 +0.13(+1.95%)
Mar 18, 2021 7.030 7.120 6.580 6.670 577,856 -0.35(-4.99%)
Mar 17, 2021 7.030 7.200 6.890 7.020 1,010,886 +0.02(+0.29%)
Mar 16, 2021 7.100 7.110 6.740 7.000 511,939 -0.09(-1.27%)
Mar 15, 2021 7.120 7.250 6.900 7.090 478,245 -0.03(-0.42%)
Mar 12, 2021 7.140 7.330 7.100 7.120 427,400 +0.04(+0.64%)
Mar 11, 2021 7.150 7.240 6.980 7.075 422,210 -0.08(-1.05%)
Mar 10, 2021 6.880 7.160 6.829 7.150 524,212 +0.25(+3.62%)
Mar 09, 2021 6.770 7.120 6.670 6.900 989,624 +0.09(+1.32%)
Mar 08, 2021 6.000 6.810 5.850 6.810 1,321,634 +0.75(+12.38%)
Mar 05, 2021 5.520 6.090 5.510 6.060 773,800 +0.52(+9.39%)
Mar 04, 2021 5.600 5.740 5.500 5.540 539,171 -0.03(-0.54%)
Mar 03, 2021 5.330 5.770 5.330 5.570 488,287 +0.30(+5.69%)
Mar 02, 2021 5.200 5.410 5.180 5.270 345,326 +0.07(+1.35%)
Mar 01, 2021 5.340 5.348 5.160 5.200 489,393 -0.06(-1.14%)
Feb 26, 2021 5.250 5.410 5.180 5.260 767,700 -0.03(-0.57%)
Feb 25, 2021 5.340 5.650 5.210 5.290 946,101 -0.64(-10.79%)
Feb 24, 2021 5.610 5.950 5.550 5.930 464,429 +0.39(+7.04%)
Feb 23, 2021 5.300 5.560 5.105 5.540 485,605 +0.28(+5.32%)
Feb 22, 2021 5.430 5.450 5.250 5.260 333,203 -0.17(-3.13%)
Feb 19, 2021 5.420 5.560 5.390 5.430 237,800 +0.02(+0.37%)
Feb 18, 2021 5.510 5.540 5.370 5.410 323,779 -0.10(-1.81%)
Feb 17, 2021 5.580 5.650 5.460 5.510 293,172 -0.09(-1.61%)
Feb 16, 2021 5.720 5.840 5.580 5.600 322,569 -0.11(-1.93%)
Feb 12, 2021 5.600 5.750 5.580 5.710 500,500 +0.06(+1.06%)
Feb 11, 2021 5.970 5.980 5.570 5.650 557,201 -0.28(-4.72%)
Feb 10, 2021 6.070 6.080 5.890 5.930 434,918 -0.08(-1.33%)
Feb 09, 2021 6.114 6.150 5.855 6.010 444,909 -0.06(-0.99%)
Feb 08, 2021 5.960 6.100 5.900 6.070 350,828 +0.20(+3.41%)
Feb 05, 2021 5.890 5.900 5.650 5.870 319,300 +0.04(+0.69%)
Feb 04, 2021 5.570 5.860 5.460 5.830 490,760 +0.30(+5.42%)
Feb 03, 2021 5.470 5.680 5.380 5.530 430,663 +0.07(+1.28%)
Feb 02, 2021 5.800 5.880 5.440 5.460 485,047 -0.32(-5.54%)
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.