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 (%)
Apr 30, 2007 9.261 9.455 8.959 8.972 218,607 -0.25(-2.74%)
Apr 27, 2007 9.202 9.256 9.094 9.225 265,524 +0.01(+0.15%)
Apr 26, 2007 9.225 9.279 9.180 9.211 103,685 +0.02(+0.20%)
Apr 25, 2007 9.247 9.247 9.171 9.193 143,947 +0.01(+0.10%)
Apr 24, 2007 9.329 9.342 9.130 9.184 153,798 -0.06(-0.68%)
Apr 23, 2007 9.275 9.356 9.238 9.247 119,030 -0.05(-0.53%)
Apr 20, 2007 9.247 9.356 9.108 9.297 246,280 +0.11(+1.18%)
Apr 19, 2007 9.333 9.360 9.162 9.189 159,026 -0.21(-2.21%)
Apr 18, 2007 9.450 9.554 9.387 9.396 163,129 -0.08(-0.86%)
Apr 17, 2007 9.586 9.586 9.437 9.478 142,355 -0.13(-1.36%)
Apr 16, 2007 9.622 9.649 9.536 9.608 112,756 -0.01(-0.09%)
Apr 13, 2007 9.509 9.622 9.459 9.617 174,730 +0.12(+1.28%)
Apr 12, 2007 9.270 9.514 9.256 9.496 180,941 +0.21(+2.23%)
Apr 11, 2007 9.247 9.347 9.247 9.288 336,702 -0.24(-2.51%)
Apr 10, 2007 9.360 9.581 9.351 9.527 214,054 +0.21(+2.28%)
Apr 09, 2007 9.306 9.437 9.293 9.315 449,122 +0.04(+0.44%)
Apr 05, 2007 9.243 9.320 9.192 9.275 95,183 +0.06(+0.64%)
Apr 04, 2007 9.175 9.234 9.139 9.216 83,432 +0.01(+0.15%)
Apr 03, 2007 9.112 9.247 9.112 9.202 145,918 +0.11(+1.24%)
Apr 02, 2007 9.040 9.103 8.977 9.090 320,967 +0.12(+1.31%)
Mar 30, 2007 8.990 9.094 8.796 8.972 240,691 +0.00(+0.05%)
Mar 29, 2007 9.162 9.216 8.941 8.968 216,574 -0.12(-1.34%)
Mar 28, 2007 9.225 9.229 9.090 9.090 448,765 -0.14(-1.56%)
Mar 27, 2007 9.320 9.320 9.220 9.234 104,483 -0.08(-0.82%)
Mar 26, 2007 9.306 9.418 9.252 9.311 153,160 -0.02(-0.24%)
Mar 23, 2007 9.347 9.401 9.153 9.333 83,649 -0.00(-0.05%)
Mar 22, 2007 9.396 9.441 9.302 9.338 124,448 -0.01(-0.14%)
Mar 21, 2007 9.198 9.351 9.022 9.351 135,130 +0.15(+1.62%)
Mar 20, 2007 9.130 9.202 9.090 9.202 95,389 +0.09(+1.04%)
Mar 19, 2007 8.905 9.193 8.905 9.108 174,938 +0.08(+0.90%)
Mar 16, 2007 9.266 9.311 8.990 9.026 364,124 -0.24(-2.63%)
Mar 15, 2007 9.058 9.284 8.995 9.270 157,769 +0.19(+2.09%)
Mar 14, 2007 8.909 9.117 8.814 9.081 215,133 +0.14(+1.51%)
Mar 13, 2007 9.026 9.130 8.896 8.945 357,952 -0.08(-0.90%)
Mar 12, 2007 9.026 9.189 8.995 9.026 333,796 -0.11(-1.19%)
Mar 09, 2007 9.279 9.455 9.094 9.135 220,999 -0.08(-0.83%)
Mar 08, 2007 8.954 9.225 8.896 9.211 219,818 +0.34(+3.81%)
Mar 07, 2007 8.914 8.914 8.616 8.873 404,537 -0.04(-0.46%)
Mar 06, 2007 8.602 8.932 8.602 8.914 126,948 +0.26(+2.97%)
Mar 05, 2007 8.963 8.963 8.440 8.657 392,566 -0.36(-3.95%)
Mar 02, 2007 9.103 9.103 8.909 9.013 274,853 -0.12(-1.28%)
Mar 01, 2007 9.076 9.225 8.909 9.130 139,181 -0.06(-0.69%)
Feb 28, 2007 9.356 9.360 9.184 9.193 382,847 -0.18(-1.92%)
Feb 27, 2007 9.405 9.487 9.356 9.374 352,158 -0.09(-1.00%)
Feb 26, 2007 9.518 9.518 9.383 9.469 221,400 -0.01(-0.10%)
Feb 23, 2007 9.541 9.563 9.414 9.478 208,669 -0.04(-0.38%)
Feb 22, 2007 9.401 9.527 9.383 9.514 599,442 +0.11(+1.15%)
Feb 21, 2007 9.392 9.419 9.320 9.405 425,025 +0.02(+0.19%)
Feb 20, 2007 9.270 9.428 9.144 9.387 643,014 +0.09(+0.97%)
Feb 16, 2007 9.888 9.947 8.878 9.297 1,371,469 -0.79(-7.83%)
Feb 15, 2007 10.08 10.09 9.861 10.09 126,441 +0.03(+0.31%)
Feb 14, 2007 10.07 10.12 9.951 10.05 216,894 +0.00(+0.00%)
Feb 13, 2007 10.06 10.12 9.924 10.05 140,750 -0.00(-0.04%)
Feb 12, 2007 10.15 10.15 10.01 10.06 101,807 -0.05(-0.45%)
Feb 09, 2007 10.36 10.38 10.06 10.10 182,067 -0.23(-2.18%)
Feb 08, 2007 10.24 10.33 10.19 10.33 90,499 +0.14(+1.33%)
Feb 07, 2007 10.26 10.29 10.12 10.19 111,417 -0.03(-0.26%)
Feb 06, 2007 10.30 10.35 10.15 10.22 131,176 -0.01(-0.13%)
Feb 05, 2007 10.24 10.29 10.13 10.24 121,736 +0.02(+0.18%)
Feb 02, 2007 10.18 10.24 10.06 10.22 126,833 +0.06(+0.58%)
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.