Indicators

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.020 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.