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 (%)
May 31, 2022 6.370 6.880 6.270 6.620 788,114 +0.20(+3.12%)
May 27, 2022 6.400 6.460 6.340 6.420 481,944 +0.09(+1.42%)
May 26, 2022 6.370 6.550 6.285 6.330 279,948 +0.04(+0.64%)
May 25, 2022 6.320 6.450 6.210 6.290 351,937 +0.03(+0.48%)
May 24, 2022 6.110 6.320 5.885 6.260 440,391 +0.16(+2.62%)
May 23, 2022 6.340 6.340 6.060 6.100 332,978 -0.13(-2.09%)
May 20, 2022 6.250 6.380 6.130 6.230 271,190 +0.07(+1.14%)
May 19, 2022 6.160 6.270 6.110 6.160 353,204 -0.06(-0.96%)
May 18, 2022 6.310 6.430 6.195 6.220 506,206 -0.09(-1.43%)
May 17, 2022 6.200 6.330 6.185 6.310 371,274 +0.15(+2.44%)
May 16, 2022 6.140 6.320 6.110 6.160 340,520 +0.07(+1.15%)
May 13, 2022 6.040 6.120 6.000 6.090 554,473 +0.12(+2.01%)
May 12, 2022 5.720 5.990 5.710 5.970 229,535 +0.21(+3.65%)
May 11, 2022 5.920 6.040 5.710 5.760 316,268 -0.17(-2.87%)
May 10, 2022 6.030 6.160 5.760 5.930 340,523 -0.09(-1.50%)
May 09, 2022 5.970 6.130 5.930 6.020 319,731 -0.05(-0.82%)
May 06, 2022 6.150 6.340 5.990 6.070 455,893 -0.16(-2.57%)
May 05, 2022 6.280 6.590 6.070 6.230 491,037 -0.14(-2.20%)
May 04, 2022 6.290 6.410 6.130 6.370 402,191 +0.16(+2.58%)
May 03, 2022 5.860 6.300 5.860 6.210 513,712 +0.32(+5.43%)
May 02, 2022 5.950 6.030 5.830 5.890 585,531 -0.06(-1.01%)
Apr 29, 2022 6.080 6.180 5.900 5.950 643,263 -0.18(-2.94%)
Apr 28, 2022 6.120 6.220 5.975 6.130 320,420 +0.08(+1.32%)
Apr 27, 2022 6.060 6.190 5.950 6.050 313,693 +0.00(+0.00%)
Apr 26, 2022 5.990 6.080 5.940 6.050 353,245 -0.01(-0.17%)
Apr 25, 2022 6.030 6.170 5.950 6.060 260,935 -0.05(-0.82%)
Apr 22, 2022 6.120 6.170 6.020 6.110 263,253 -0.09(-1.45%)
Apr 21, 2022 6.500 6.520 6.130 6.200 238,042 -0.18(-2.82%)
Apr 20, 2022 6.430 6.500 6.290 6.380 332,115 +0.02(+0.31%)
Apr 19, 2022 6.230 6.450 6.230 6.360 293,574 +0.10(+1.60%)
Apr 18, 2022 6.320 6.370 6.240 6.260 228,413 -0.11(-1.73%)
Apr 14, 2022 6.540 6.600 6.350 6.370 263,453 -0.12(-1.85%)
Apr 13, 2022 6.100 6.540 6.070 6.490 706,067 +0.28(+4.51%)
Apr 12, 2022 6.150 6.360 6.070 6.210 353,613 +0.11(+1.80%)
Apr 11, 2022 6.100 6.170 6.000 6.100 360,071 +0.00(+0.00%)
Apr 08, 2022 6.040 6.190 5.960 6.100 468,377 +0.07(+1.16%)
Apr 07, 2022 6.070 6.070 5.885 6.030 344,429 -0.04(-0.66%)
Apr 06, 2022 6.010 6.180 5.925 6.070 373,334 +0.01(+0.17%)
Apr 05, 2022 5.990 6.170 5.960 6.060 514,836 +0.03(+0.50%)
Apr 04, 2022 6.060 6.074 5.900 6.030 192,712 -0.01(-0.17%)
Apr 01, 2022 5.940 6.090 5.935 6.040 360,976 +0.14(+2.37%)
Mar 31, 2022 6.030 6.120 5.775 5.900 486,855 -0.12(-1.99%)
Mar 30, 2022 5.910 6.040 5.900 6.020 484,000 +0.09(+1.52%)
Mar 29, 2022 5.900 5.982 5.830 5.930 892,643 +0.09(+1.54%)
Mar 28, 2022 5.790 5.870 5.690 5.840 232,994 +0.03(+0.52%)
Mar 25, 2022 5.770 5.820 5.600 5.810 310,864 +0.06(+1.04%)
Mar 24, 2022 5.740 5.770 5.640 5.750 221,356 +0.05(+0.88%)
Mar 23, 2022 5.600 5.750 5.550 5.700 341,949 +0.10(+1.79%)
Mar 22, 2022 5.560 5.669 5.460 5.600 754,578 +0.09(+1.63%)
Mar 21, 2022 5.570 5.650 5.440 5.510 407,393 -0.02(-0.36%)
Mar 18, 2022 5.440 5.670 5.410 5.530 924,921 -0.01(-0.18%)
Mar 17, 2022 5.430 5.720 5.340 5.540 578,198 +0.08(+1.47%)
Mar 16, 2022 5.430 5.520 5.360 5.460 418,398 +0.07(+1.30%)
Mar 15, 2022 5.290 5.440 5.230 5.390 248,820 +0.10(+1.89%)
Mar 14, 2022 5.580 5.580 5.240 5.290 382,712 -0.26(-4.68%)
Mar 11, 2022 5.630 5.760 5.530 5.550 491,553 -0.05(-0.89%)
Mar 10, 2022 5.500 5.605 5.340 5.600 438,357 -0.03(-0.53%)
Mar 09, 2022 5.510 5.800 5.440 5.630 884,071 +0.25(+4.65%)
Mar 08, 2022 4.870 5.630 4.870 5.380 1,083,659 +0.67(+14.23%)
Mar 07, 2022 5.090 5.105 4.645 4.710 991,897 -0.49(-9.42%)
Mar 04, 2022 5.500 5.500 4.515 5.200 1,915,607 -0.56(-9.72%)
Mar 03, 2022 7.330 7.330 5.640 5.760 1,513,882 -1.58(-21.53%)
Mar 02, 2022 7.250 7.450 7.240 7.340 418,316 +0.11(+1.52%)
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.