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 (%)
May 30, 2008 5.826 5.826 5.641 5.656 587,785 -0.08(-1.45%)
May 29, 2008 5.720 5.875 5.705 5.739 793,163 -0.01(-0.20%)
May 28, 2008 5.652 5.773 5.562 5.750 660,189 +0.12(+2.14%)
May 27, 2008 5.400 5.645 5.343 5.630 1,012,965 +0.44(+8.42%)
May 26, 2008 5.249 5.269 5.064 5.192 392,861 +0.00(+0.00%)
May 23, 2008 5.249 5.269 5.064 5.192 392,861 -0.09(-1.71%)
May 22, 2008 5.200 5.283 5.187 5.283 330,521 +0.11(+2.04%)
May 21, 2008 5.192 5.279 5.128 5.177 396,775 -0.01(-0.22%)
May 20, 2008 5.128 5.200 5.117 5.189 441,927 +0.02(+0.44%)
May 19, 2008 5.155 5.204 5.132 5.166 443,561 -0.01(-0.22%)
May 16, 2008 5.279 5.279 5.155 5.177 505,556 -0.08(-1.51%)
May 15, 2008 5.309 5.324 5.245 5.256 622,594 -0.07(-1.27%)
May 14, 2008 5.453 5.483 5.302 5.324 383,796 -0.11(-2.01%)
May 13, 2008 5.388 5.453 5.298 5.434 302,198 +0.05(+0.91%)
May 12, 2008 5.298 5.422 5.279 5.385 215,108 +0.09(+1.78%)
May 09, 2008 5.347 5.373 5.264 5.290 340,137 -0.14(-2.57%)
May 08, 2008 5.396 5.430 5.253 5.430 360,963 +0.09(+1.62%)
May 07, 2008 5.411 5.426 5.275 5.343 283,918 -0.02(-0.28%)
May 06, 2008 5.287 5.388 5.245 5.358 330,670 +0.02(+0.28%)
May 05, 2008 5.513 5.513 5.223 5.343 451,822 -0.20(-3.67%)
May 02, 2008 5.558 5.615 5.487 5.547 353,129 -0.00(-0.07%)
May 01, 2008 5.400 5.554 5.264 5.551 297,191 +0.16(+2.94%)
Apr 30, 2008 5.400 5.411 5.260 5.392 344,399 +0.02(+0.35%)
Apr 29, 2008 5.347 5.426 5.302 5.373 222,637 +0.01(+0.14%)
Apr 28, 2008 5.468 5.468 5.207 5.366 401,079 -0.08(-1.45%)
Apr 25, 2008 5.536 5.536 5.324 5.445 233,032 -0.03(-0.55%)
Apr 24, 2008 5.343 5.524 5.298 5.475 214,288 +0.13(+2.40%)
Apr 23, 2008 5.392 5.422 5.275 5.347 208,658 -0.01(-0.14%)
Apr 22, 2008 5.494 5.517 5.234 5.355 407,338 -0.19(-3.40%)
Apr 21, 2008 5.641 5.641 5.430 5.543 352,421 -0.13(-2.33%)
Apr 18, 2008 5.603 5.675 5.551 5.675 331,669 +0.18(+3.22%)
Apr 17, 2008 5.573 5.607 5.426 5.498 210,464 -0.11(-1.95%)
Apr 16, 2008 5.509 5.618 5.449 5.607 232,330 +0.16(+2.98%)
Apr 15, 2008 5.468 5.562 5.355 5.445 171,303 -0.00(-0.07%)
Apr 14, 2008 5.377 5.536 5.362 5.449 303,399 +0.09(+1.62%)
Apr 11, 2008 5.660 5.660 5.351 5.362 400,456 -0.46(-7.84%)
Apr 10, 2008 5.720 5.833 5.675 5.818 323,899 +0.09(+1.51%)
Apr 09, 2008 5.830 5.879 5.709 5.732 333,234 -0.08(-1.36%)
Apr 08, 2008 5.777 5.860 5.743 5.811 338,137 +0.05(+0.78%)
Apr 07, 2008 5.750 5.860 5.732 5.766 247,891 +0.04(+0.66%)
Apr 04, 2008 5.849 5.901 5.724 5.728 274,772 -0.04(-0.72%)
Apr 03, 2008 5.717 5.988 5.686 5.769 696,470 -0.02(-0.39%)
Apr 02, 2008 5.875 5.909 5.724 5.792 286,912 -0.07(-1.22%)
Apr 01, 2008 5.773 5.950 5.749 5.864 357,205 +0.16(+2.78%)
Mar 31, 2008 5.762 5.762 5.656 5.705 553,323 -0.05(-0.79%)
Mar 28, 2008 5.720 5.882 5.713 5.750 340,148 -0.10(-1.68%)
Mar 27, 2008 5.890 5.931 5.841 5.849 188,837 -0.01(-0.19%)
Mar 26, 2008 5.916 5.943 5.762 5.860 403,222 -0.10(-1.65%)
Mar 25, 2008 6.094 6.094 5.860 5.958 277,779 -0.12(-2.05%)
Mar 24, 2008 5.924 6.116 5.713 6.082 580,569 +0.19(+3.27%)
Mar 21, 2008 5.792 5.920 5.660 5.890 1,078,060 +0.00(+0.00%)
Mar 20, 2008 5.792 5.920 5.660 5.890 1,078,060 +0.16(+2.76%)
Mar 19, 2008 6.169 6.169 5.732 5.732 418,868 -0.40(-6.58%)
Mar 18, 2008 5.977 6.146 5.668 6.135 523,586 +0.31(+5.31%)
Mar 17, 2008 5.487 6.011 5.355 5.826 472,024 +0.18(+3.21%)
Mar 14, 2008 5.867 5.939 5.543 5.645 737,403 -0.19(-3.29%)
Mar 13, 2008 5.717 5.875 5.664 5.837 393,667 +0.02(+0.26%)
Mar 12, 2008 6.056 6.056 5.799 5.822 695,945 -0.23(-3.74%)
Mar 11, 2008 5.796 6.048 5.762 6.048 574,451 +0.42(+7.51%)
Mar 10, 2008 5.792 5.837 5.603 5.626 436,814 -0.12(-2.10%)
Mar 07, 2008 5.562 5.939 5.562 5.747 541,092 +0.07(+1.26%)
Mar 06, 2008 5.430 5.962 5.419 5.675 755,054 +0.31(+5.76%)
Mar 05, 2008 5.505 5.539 5.177 5.366 702,538 -0.08(-1.52%)
Mar 04, 2008 5.551 5.562 5.358 5.449 335,340 -0.11(-1.90%)
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.