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 (%)
Jan 31, 2013 9.747 10.06 9.747 10.01 424,970 +0.23(+2.38%)
Jan 30, 2013 10.01 10.01 9.741 9.782 293,825 -0.23(-2.32%)
Jan 29, 2013 9.974 10.08 9.776 10.01 196,559 +0.05(+0.53%)
Jan 28, 2013 9.852 9.986 9.823 9.962 270,438 +0.09(+0.94%)
Jan 25, 2013 9.992 9.992 9.834 9.869 192,792 -0.13(-1.28%)
Jan 24, 2013 10.08 10.13 9.980 9.997 165,690 -0.10(-1.04%)
Jan 23, 2013 10.05 10.18 9.928 10.10 283,816 +0.00(+0.00%)
Jan 22, 2013 9.980 10.11 9.945 10.10 273,133 +0.11(+1.11%)
Jan 18, 2013 9.922 10.01 9.910 9.992 284,318 +0.03(+0.35%)
Jan 17, 2013 9.869 9.957 9.858 9.957 335,588 +0.10(+1.00%)
Jan 16, 2013 9.718 9.869 9.689 9.858 369,397 +0.08(+0.77%)
Jan 15, 2013 9.718 9.788 9.712 9.782 547,425 +0.01(+0.06%)
Jan 14, 2013 9.788 9.788 9.695 9.776 495,216 -0.03(-0.30%)
Jan 11, 2013 9.811 9.829 9.561 9.805 466,704 -0.07(-0.66%)
Jan 10, 2013 9.803 9.894 9.729 9.871 531,364 +0.12(+1.23%)
Jan 09, 2013 9.643 9.757 9.598 9.751 453,927 +0.15(+1.54%)
Jan 08, 2013 9.541 9.649 9.476 9.604 314,929 +0.01(+0.06%)
Jan 07, 2013 9.507 9.649 9.501 9.598 326,693 +0.09(+0.95%)
Jan 04, 2013 9.399 9.634 9.365 9.507 443,182 +0.14(+1.52%)
Jan 03, 2013 9.541 9.558 9.365 9.365 373,442 -0.11(-1.20%)
Jan 02, 2013 9.365 9.507 9.057 9.478 734,384 +0.42(+4.65%)
Dec 31, 2012 8.978 9.074 8.858 9.057 335,054 +0.10(+1.08%)
Dec 28, 2012 8.847 9.006 8.814 8.961 328,702 +0.04(+0.45%)
Dec 27, 2012 8.875 8.961 8.676 8.921 378,879 +0.04(+0.45%)
Dec 26, 2012 8.938 8.995 8.836 8.881 349,517 -0.07(-0.76%)
Dec 24, 2012 9.035 9.035 8.898 8.949 140,900 -0.11(-1.19%)
Dec 21, 2012 9.069 9.086 8.807 9.057 1,566,346 -0.03(-0.31%)
Dec 20, 2012 8.921 9.097 8.807 9.086 462,566 +0.14(+1.59%)
Dec 19, 2012 9.000 9.086 8.892 8.944 329,542 -0.08(-0.88%)
Dec 18, 2012 8.961 9.097 8.938 9.023 327,547 +0.06(+0.63%)
Dec 17, 2012 8.801 8.966 8.796 8.966 344,519 +0.17(+1.94%)
Dec 14, 2012 8.665 8.875 8.665 8.796 286,326 +0.07(+0.78%)
Dec 13, 2012 8.653 8.835 8.653 8.727 244,489 +0.03(+0.33%)
Dec 12, 2012 8.636 8.733 8.568 8.699 325,535 +0.09(+1.06%)
Dec 11, 2012 8.562 8.688 8.483 8.607 300,800 +0.04(+0.46%)
Dec 10, 2012 8.443 8.588 8.432 8.568 381,598 +0.03(+0.40%)
Dec 07, 2012 8.551 8.574 8.420 8.534 269,383 +0.03(+0.39%)
Dec 06, 2012 8.551 8.585 8.443 8.500 285,356 -0.10(-1.12%)
Dec 05, 2012 8.625 8.670 8.540 8.597 289,173 -0.03(-0.33%)
Dec 04, 2012 8.614 8.698 8.534 8.625 264,094 +0.07(+0.80%)
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%)
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.