Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.470 9.550 9.270 9.360 510,355 -0.13(-1.37%)
May 27, 2021 9.385 9.890 9.240 9.490 845,710 +0.44(+4.86%)
May 26, 2021 8.760 9.060 8.740 9.050 435,841 +0.22(+2.49%)
May 25, 2021 9.060 9.130 8.810 8.830 308,360 -0.25(-2.75%)
May 24, 2021 9.040 9.220 9.030 9.080 280,223 +0.02(+0.22%)
May 21, 2021 9.110 9.220 9.040 9.060 220,493 -0.06(-0.66%)
May 20, 2021 9.030 9.163 8.880 9.120 184,274 +0.08(+0.88%)
May 19, 2021 8.960 9.100 8.740 9.040 236,477 -0.02(-0.22%)
May 18, 2021 9.250 9.260 8.960 9.060 303,757 -0.19(-2.05%)
May 17, 2021 9.040 9.330 9.010 9.250 419,993 +0.20(+2.21%)
May 14, 2021 8.690 9.080 8.640 9.050 365,970 +0.44(+5.11%)
May 13, 2021 8.280 8.690 8.180 8.610 628,819 +0.34(+4.11%)
May 12, 2021 8.100 8.600 8.090 8.270 522,387 -0.01(-0.12%)
May 11, 2021 8.450 8.650 8.190 8.280 552,139 -0.18(-2.13%)
May 10, 2021 8.218 9.085 8.030 8.460 1,304,189 +0.32(+3.93%)
May 07, 2021 8.070 8.200 7.975 8.140 301,351 +0.07(+0.87%)
May 06, 2021 7.610 8.070 7.610 8.070 471,644 +0.51(+6.75%)
May 05, 2021 7.490 7.600 7.390 7.560 316,826 +0.09(+1.20%)
May 04, 2021 7.450 7.670 7.360 7.470 380,604 -0.03(-0.40%)
May 03, 2021 7.290 7.690 7.290 7.500 971,501 +0.30(+4.17%)
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%)
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.