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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.335 +0.005 (+0.12%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Nov 30, 2012 8.494 8.562 8.494 8.557 396,301 +0.06(+0.73%)
Nov 29, 2012 8.420 8.511 8.363 8.494 304,906 +0.13(+1.50%)
Nov 28, 2012 8.295 8.380 8.198 8.369 268,431 +0.03(+0.34%)
Nov 27, 2012 8.170 8.420 8.170 8.340 380,269 +0.17(+2.09%)
Nov 26, 2012 7.993 8.214 7.965 8.170 331,472 +0.19(+2.35%)
Nov 23, 2012 7.988 8.084 7.948 7.982 131,851 +0.02(+0.21%)
Nov 21, 2012 7.919 8.044 7.868 7.965 241,988 +0.03(+0.43%)
Nov 20, 2012 7.942 7.948 7.823 7.931 387,971 +0.00(+0.00%)
Nov 19, 2012 7.777 7.931 7.777 7.931 339,181 +0.20(+2.65%)
Nov 16, 2012 7.635 7.726 7.380 7.726 629,427 +0.06(+0.74%)
Nov 15, 2012 7.800 7.942 7.624 7.669 537,150 -0.15(-1.96%)
Nov 14, 2012 8.153 8.215 7.823 7.823 597,706 -0.34(-4.11%)
Nov 13, 2012 8.318 8.332 8.147 8.158 293,822 -0.18(-2.18%)
Nov 12, 2012 8.426 8.460 8.312 8.340 162,129 -0.04(-0.48%)
Nov 09, 2012 8.375 8.454 8.289 8.380 347,399 -0.02(-0.27%)
Nov 08, 2012 8.460 8.562 8.392 8.403 339,093 -0.05(-0.54%)
Nov 07, 2012 8.585 8.585 8.420 8.449 452,612 -0.20(-2.37%)
Nov 06, 2012 8.727 8.739 8.585 8.653 356,031 +0.07(+0.80%)
Nov 05, 2012 8.574 8.687 8.540 8.585 296,250 -0.02(-0.20%)
Nov 02, 2012 9.012 9.012 8.363 8.602 852,861 -0.39(-4.36%)
Nov 01, 2012 9.626 9.632 8.961 8.995 641,278 +0.22(+2.53%)
Oct 31, 2012 8.875 8.898 8.705 8.773 340,380 -0.06(-0.71%)
Oct 26, 2012 8.761 8.835 8.835 8.835 194,576 +0.03(+0.32%)
Oct 25, 2012 8.926 8.989 8.708 8.807 374,223 -0.07(-0.77%)
Oct 24, 2012 8.926 8.944 8.835 8.875 150,361 -0.05(-0.57%)
Oct 23, 2012 8.989 9.035 8.801 8.926 323,759 -0.05(-0.51%)
Oct 19, 2012 9.091 9.120 8.961 8.972 374,442 -0.16(-1.81%)
Oct 18, 2012 9.097 9.163 9.046 9.137 330,054 +0.04(+0.44%)
Oct 17, 2012 9.080 9.097 9.029 9.097 261,683 +0.00(+0.00%)
Oct 16, 2012 9.268 9.291 8.961 9.097 474,047 -0.16(-1.78%)
Oct 15, 2012 9.285 9.353 9.211 9.262 254,408 -0.02(-0.25%)
Oct 12, 2012 9.507 9.558 9.279 9.285 199,779 -0.22(-2.33%)
Oct 11, 2012 9.586 9.683 9.393 9.507 427,962 -0.09(-0.90%)
Oct 10, 2012 9.605 9.677 9.560 9.594 390,219 -0.06(-0.63%)
Oct 09, 2012 9.683 9.727 9.549 9.655 310,422 -0.01(-0.06%)
Oct 08, 2012 9.683 9.755 9.616 9.660 386,903 -0.02(-0.17%)
Oct 05, 2012 9.427 9.683 9.427 9.677 319,936 +0.22(+2.35%)
Oct 04, 2012 9.427 9.471 9.332 9.455 441,823 +0.01(+0.06%)
Oct 03, 2012 9.577 9.577 9.410 9.449 285,925 -0.10(-1.05%)
Oct 02, 2012 9.560 9.649 9.544 9.549 237,721 -0.03(-0.35%)
Oct 01, 2012 9.571 9.677 9.544 9.582 309,696 +0.02(+0.23%)
Sep 28, 2012 9.621 9.663 9.505 9.560 340,664 -0.09(-0.92%)
Sep 27, 2012 9.749 9.749 9.638 9.649 258,733 -0.12(-1.20%)
Sep 26, 2012 9.794 9.880 9.733 9.766 242,293 -0.01(-0.11%)
Sep 25, 2012 9.872 9.961 9.772 9.777 378,961 -0.04(-0.40%)
Sep 24, 2012 9.838 10.000 9.733 9.816 373,707 -0.08(-0.79%)
Sep 21, 2012 9.766 10.01 9.749 9.894 1,167,050 +0.23(+2.36%)
Sep 20, 2012 9.538 9.733 9.510 9.666 289,155 +0.11(+1.11%)
Sep 19, 2012 9.555 9.582 9.494 9.560 258,255 +0.01(+0.06%)
Sep 18, 2012 9.438 9.605 9.438 9.555 242,151 +0.07(+0.76%)
Sep 17, 2012 9.416 9.482 9.371 9.482 266,625 +0.03(+0.35%)
Sep 14, 2012 9.499 9.505 9.393 9.449 355,097 +0.01(+0.06%)
Sep 13, 2012 9.471 9.621 9.416 9.443 343,197 -0.04(-0.41%)
Sep 12, 2012 9.338 9.505 9.338 9.482 216,998 +0.14(+1.49%)
Sep 11, 2012 9.438 9.449 9.310 9.343 325,921 -0.11(-1.18%)
Sep 10, 2012 9.327 9.499 9.316 9.455 383,088 +0.10(+1.07%)
Sep 07, 2012 9.321 9.388 9.271 9.354 366,499 +0.08(+0.90%)
Sep 06, 2012 9.232 9.349 9.126 9.271 346,783 +0.07(+0.79%)
Sep 05, 2012 9.099 9.243 9.076 9.199 404,177 +0.12(+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.