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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 4.770 4.850 4.600 4.760 971,088 +0.00(+0.11%)
Sep 27, 2019 4.720 4.910 4.590 4.755 894,200 +0.04(+0.74%)
Sep 26, 2019 4.760 4.870 4.540 4.720 744,203 -0.04(-0.84%)
Sep 25, 2019 4.550 4.910 4.550 4.760 1,575,065 +0.25(+5.54%)
Sep 24, 2019 4.530 4.650 4.370 4.510 1,782,215 +0.06(+1.35%)
Sep 23, 2019 4.290 4.620 4.290 4.450 1,400,934 +0.15(+3.49%)
Sep 20, 2019 4.200 4.360 4.160 4.300 5,208,200 +0.11(+2.63%)
Sep 19, 2019 4.170 4.290 4.060 4.190 2,048,167 +0.05(+1.21%)
Sep 18, 2019 4.280 4.390 4.120 4.140 2,262,949 -0.15(-3.50%)
Sep 17, 2019 4.440 4.450 4.150 4.290 2,089,979 -0.19(-4.24%)
Sep 16, 2019 4.720 4.750 4.410 4.480 1,874,193 -0.22(-4.68%)
Sep 13, 2019 5.330 5.450 4.670 4.700 1,508,300 -0.66(-12.31%)
Sep 12, 2019 5.390 5.510 5.230 5.360 1,161,509 +0.04(+0.75%)
Sep 11, 2019 5.100 5.560 5.060 5.320 1,993,677 +0.25(+4.93%)
Sep 10, 2019 4.670 5.100 4.610 5.070 1,588,399 +0.42(+9.03%)
Sep 09, 2019 4.340 4.740 4.300 4.650 1,001,019 +0.35(+8.14%)
Sep 06, 2019 4.170 4.318 4.120 4.300 610,000 +0.12(+2.87%)
Sep 05, 2019 4.050 4.230 4.050 4.180 686,714 +0.15(+3.72%)
Sep 04, 2019 4.140 4.240 4.030 4.030 592,680 -0.08(-1.95%)
Sep 03, 2019 4.010 4.240 3.950 4.110 1,097,393 +0.08(+1.99%)
Aug 30, 2019 4.070 4.130 3.990 4.030 917,900 -0.02(-0.49%)
Aug 29, 2019 4.150 4.260 3.900 4.050 1,153,540 -0.10(-2.41%)
Aug 28, 2019 4.020 4.190 3.930 4.150 741,577 +0.09(+2.22%)
Aug 27, 2019 4.310 4.390 3.990 4.060 1,188,588 -0.27(-6.24%)
Aug 26, 2019 4.450 4.500 4.290 4.330 682,575 -0.09(-2.04%)
Aug 23, 2019 4.570 4.600 4.400 4.420 553,700 -0.19(-4.12%)
Aug 22, 2019 4.590 4.645 4.500 4.610 581,121 +0.03(+0.66%)
Aug 21, 2019 4.590 4.670 4.490 4.580 519,353 +0.05(+1.10%)
Aug 20, 2019 4.440 4.600 4.440 4.530 600,170 +0.06(+1.34%)
Aug 19, 2019 4.490 4.600 4.390 4.470 631,998 +0.00(+0.00%)
Aug 16, 2019 4.320 4.500 4.200 4.470 737,400 +0.18(+4.20%)
Aug 15, 2019 4.620 4.680 4.290 4.290 988,713 -0.36(-7.74%)
Aug 14, 2019 4.820 4.830 4.600 4.650 661,399 -0.17(-3.53%)
Aug 13, 2019 4.630 5.030 4.620 4.820 1,006,604 +0.16(+3.43%)
Aug 12, 2019 4.780 4.880 4.550 4.660 889,321 -0.14(-2.92%)
Aug 09, 2019 4.840 4.850 4.690 4.800 846,800 +0.04(+0.84%)
Aug 08, 2019 4.940 5.050 4.665 4.760 1,064,060 -0.16(-3.25%)
Aug 07, 2019 5.340 5.420 4.880 4.920 1,445,248 -0.49(-9.06%)
Aug 06, 2019 5.260 5.410 5.200 5.410 1,139,157 +0.17(+3.24%)
Aug 05, 2019 5.050 5.280 4.960 5.240 1,805,330 +0.11(+2.14%)
Aug 02, 2019 4.770 5.130 4.660 5.130 1,309,700 +0.37(+7.77%)
Aug 01, 2019 4.940 5.090 4.610 4.760 1,773,281 +0.05(+1.06%)
Jul 31, 2019 4.770 4.940 4.330 4.710 2,016,058 -0.08(-1.67%)
Jul 30, 2019 4.740 4.830 4.590 4.790 970,537 +0.03(+0.63%)
Jul 29, 2019 4.730 4.850 4.730 4.760 652,927 +0.03(+0.63%)
Jul 26, 2019 4.760 4.810 4.660 4.730 699,000 -0.02(-0.42%)
Jul 25, 2019 4.660 4.820 4.630 4.750 1,103,259 +0.14(+3.04%)
Jul 24, 2019 4.490 4.650 4.490 4.610 971,152 +0.09(+1.99%)
Jul 23, 2019 4.510 4.730 4.480 4.520 1,116,865 +0.02(+0.44%)
Jul 22, 2019 4.960 5.000 4.380 4.500 2,520,240 -0.45(-9.09%)
Jul 19, 2019 4.910 5.100 4.800 4.950 1,138,100 +0.06(+1.23%)
Jul 18, 2019 5.000 5.000 4.500 4.890 1,376,437 -0.11(-2.20%)
Jul 17, 2019 5.280 5.310 4.990 5.000 937,863 -0.31(-5.84%)
Jul 16, 2019 5.300 5.400 5.220 5.310 580,564 +0.03(+0.57%)
Jul 15, 2019 5.200 5.280 5.030 5.280 627,121 +0.11(+2.13%)
Jul 12, 2019 5.260 5.320 5.150 5.170 718,400 -0.13(-2.45%)
Jul 11, 2019 5.280 5.410 5.260 5.300 771,531 +0.03(+0.57%)
Jul 10, 2019 5.170 5.300 5.130 5.270 761,951 +0.17(+3.33%)
Jul 09, 2019 5.320 5.370 5.060 5.100 1,071,359 -0.30(-5.56%)
Jul 08, 2019 5.400 5.520 5.310 5.400 1,271,626 +0.02(+0.37%)
Jul 05, 2019 5.100 5.430 5.080 5.380 1,119,000 +0.28(+5.49%)
Jul 03, 2019 5.260 5.330 5.050 5.100 555,200 -0.13(-2.49%)
Jul 02, 2019 5.100 5.315 5.070 5.230 1,038,831 +0.13(+2.55%)
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.