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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 28, 2008 4.619 4.723 4.452 4.592 127,502 -0.13(-2.68%)
Nov 26, 2008 4.254 4.732 4.159 4.718 296,646 +0.34(+7.83%)
Nov 25, 2008 4.073 4.376 3.803 4.376 404,218 +0.35(+8.74%)
Nov 24, 2008 3.546 4.055 3.546 4.024 493,952 +0.50(+14.07%)
Nov 21, 2008 3.753 4.006 3.279 3.528 1,091,052 -0.14(-3.69%)
Nov 20, 2008 4.398 4.759 3.523 3.663 820,836 -0.76(-17.23%)
Nov 19, 2008 4.939 5.102 4.421 4.425 280,862 -0.51(-10.33%)
Nov 18, 2008 4.976 5.048 4.723 4.935 501,461 -0.01(-0.18%)
Nov 17, 2008 4.818 5.133 4.737 4.944 259,720 +0.10(+2.05%)
Nov 14, 2008 5.048 5.152 4.831 4.845 175,670 -0.33(-6.45%)
Nov 13, 2008 4.709 5.215 4.624 5.179 365,011 +0.48(+10.28%)
Nov 12, 2008 4.800 4.930 4.696 4.696 243,959 -0.21(-4.23%)
Nov 11, 2008 4.917 5.206 4.831 4.903 420,644 -0.08(-1.63%)
Nov 10, 2008 5.021 5.039 4.782 4.985 318,116 +0.08(+1.66%)
Nov 07, 2008 4.691 4.912 4.642 4.903 209,689 +0.28(+6.05%)
Nov 06, 2008 4.746 4.822 4.592 4.624 193,976 -0.20(-4.21%)
Nov 05, 2008 5.025 5.088 4.737 4.827 248,929 -0.27(-5.23%)
Nov 04, 2008 5.124 5.188 4.858 5.093 413,171 +0.16(+3.20%)
Nov 03, 2008 4.853 4.949 4.579 4.935 318,300 +0.29(+6.21%)
Oct 31, 2008 4.331 4.646 4.182 4.646 471,465 +0.27(+6.08%)
Oct 30, 2008 4.385 4.385 4.096 4.380 402,934 +0.12(+2.75%)
Oct 29, 2008 4.421 4.479 4.245 4.263 270,902 -0.13(-2.88%)
Oct 28, 2008 4.195 4.466 4.069 4.389 256,012 +0.30(+7.28%)
Oct 27, 2008 4.137 4.308 4.091 4.091 242,928 -0.18(-4.32%)
Oct 24, 2008 4.335 4.466 4.240 4.276 222,711 -0.29(-6.42%)
Oct 23, 2008 4.624 4.705 4.403 4.570 279,144 -0.06(-1.36%)
Oct 22, 2008 4.705 4.795 4.606 4.633 225,663 -0.12(-2.47%)
Oct 21, 2008 4.773 5.097 4.682 4.750 175,942 -0.13(-2.68%)
Oct 20, 2008 4.687 4.903 4.651 4.881 274,358 +0.24(+5.25%)
Oct 17, 2008 4.858 5.436 4.624 4.637 398,219 -0.35(-7.05%)
Oct 16, 2008 4.655 4.989 4.520 4.989 389,899 +0.36(+7.80%)
Oct 15, 2008 5.016 5.111 4.628 4.628 322,410 -0.42(-8.31%)
Oct 14, 2008 5.345 5.377 4.935 5.048 330,861 -0.16(-3.12%)
Oct 13, 2008 4.849 5.210 4.709 5.210 469,660 +0.63(+13.68%)
Oct 10, 2008 4.524 4.633 3.722 4.583 777,296 -0.36(-7.30%)
Oct 09, 2008 5.318 5.494 4.944 4.944 483,491 -0.27(-5.11%)
Oct 08, 2008 5.413 5.485 5.188 5.210 467,353 -0.28(-5.02%)
Oct 07, 2008 5.724 5.855 5.481 5.485 409,349 -0.17(-3.03%)
Oct 06, 2008 6.130 6.203 5.391 5.657 835,968 -0.51(-8.27%)
Oct 03, 2008 6.618 6.645 6.135 6.166 464,460 -0.36(-5.53%)
Oct 02, 2008 6.613 6.848 6.514 6.527 207,798 -0.08(-1.23%)
Oct 01, 2008 6.798 6.866 6.604 6.609 167,106 -0.19(-2.85%)
Sep 30, 2008 6.721 6.929 6.676 6.803 329,304 +0.15(+2.24%)
Sep 29, 2008 6.766 6.951 6.631 6.654 510,616 -0.22(-3.15%)
Sep 26, 2008 6.703 6.965 6.640 6.870 218,004 +0.03(+0.46%)
Sep 25, 2008 6.789 6.969 6.672 6.839 203,398 +0.10(+1.47%)
Sep 24, 2008 6.798 6.848 6.676 6.739 163,357 -0.04(-0.53%)
Sep 23, 2008 6.784 6.920 6.735 6.775 218,496 +0.01(+0.13%)
Sep 22, 2008 6.929 7.114 6.690 6.766 233,025 -0.23(-3.35%)
Sep 19, 2008 7.209 7.209 6.640 7.001 1,118,297 +0.15(+2.24%)
Sep 18, 2008 6.591 6.848 6.315 6.848 566,194 +0.36(+5.56%)
Sep 17, 2008 6.730 6.775 6.482 6.487 206,900 -0.32(-4.77%)
Sep 16, 2008 6.654 6.812 6.514 6.812 329,415 +0.14(+2.03%)
Sep 15, 2008 6.857 6.965 6.676 6.676 203,644 -0.28(-4.08%)
Sep 12, 2008 6.893 6.974 6.839 6.960 204,109 +0.04(+0.52%)
Sep 11, 2008 6.987 7.177 6.857 6.924 237,430 -0.09(-1.22%)
Sep 10, 2008 7.082 7.163 6.978 7.010 310,747 +0.01(+0.13%)
Sep 09, 2008 7.087 7.190 7.001 7.001 283,766 -0.09(-1.21%)
Sep 08, 2008 7.046 7.177 6.965 7.087 309,765 +0.14(+2.01%)
Sep 05, 2008 6.965 6.969 6.834 6.947 316,285 -0.05(-0.71%)
Sep 04, 2008 7.060 7.100 6.798 6.996 347,482 -0.10(-1.46%)
Sep 03, 2008 6.960 7.172 6.911 7.100 364,572 +0.15(+2.21%)
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.