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 (%)
Dec 31, 2007 8.417 9.094 8.177 8.977 1,357,075 +0.49(+5.74%)
Dec 28, 2007 8.341 8.638 8.066 8.490 458,459 +0.32(+3.98%)
Dec 27, 2007 8.458 8.481 8.165 8.165 349,936 -0.23(-2.69%)
Dec 26, 2007 8.386 8.512 8.282 8.390 223,832 -0.02(-0.21%)
Dec 24, 2007 8.422 8.445 8.260 8.408 147,549 +0.06(+0.76%)
Dec 21, 2007 8.111 8.345 7.993 8.345 922,968 +0.37(+4.58%)
Dec 20, 2007 7.971 8.011 7.827 7.980 378,759 +0.11(+1.38%)
Dec 19, 2007 7.448 7.890 7.421 7.872 585,982 +0.42(+5.57%)
Dec 18, 2007 7.357 7.759 7.357 7.457 642,302 +0.27(+3.77%)
Dec 17, 2007 7.263 7.421 7.186 7.186 377,888 -0.03(-0.44%)
Dec 14, 2007 7.263 7.393 7.218 7.218 373,138 +0.02(+0.31%)
Dec 13, 2007 7.227 7.335 7.180 7.195 207,698 -0.09(-1.18%)
Dec 12, 2007 7.412 7.434 7.195 7.281 242,431 +0.06(+0.81%)
Dec 11, 2007 7.308 7.362 7.190 7.222 409,884 -0.07(-0.93%)
Dec 10, 2007 7.375 7.466 7.236 7.290 196,406 -0.05(-0.62%)
Dec 07, 2007 7.610 7.642 7.294 7.335 234,132 -0.24(-3.16%)
Dec 06, 2007 7.407 7.624 7.285 7.574 256,533 +0.16(+2.13%)
Dec 05, 2007 7.190 7.443 7.118 7.416 394,151 +0.35(+4.91%)
Dec 04, 2007 7.096 7.168 6.992 7.069 153,133 -0.10(-1.38%)
Dec 03, 2007 7.240 7.317 7.127 7.168 313,549 -0.09(-1.18%)
Nov 30, 2007 7.475 7.475 7.177 7.254 530,572 -0.09(-1.17%)
Nov 29, 2007 7.344 7.452 7.186 7.339 226,923 -0.06(-0.85%)
Nov 28, 2007 7.209 7.533 7.145 7.402 486,180 +0.31(+4.32%)
Nov 27, 2007 7.344 7.344 7.051 7.096 421,232 -0.21(-2.90%)
Nov 26, 2007 7.497 7.542 7.299 7.308 283,143 -0.14(-1.94%)
Nov 23, 2007 7.344 7.596 7.326 7.452 71,053 +0.20(+2.74%)
Nov 21, 2007 7.321 7.462 7.237 7.254 197,377 -0.09(-1.29%)
Nov 20, 2007 7.380 7.466 7.177 7.348 518,433 -0.02(-0.24%)
Nov 19, 2007 7.565 7.565 7.294 7.366 538,309 -0.32(-4.17%)
Nov 16, 2007 7.587 7.709 7.439 7.687 551,419 +0.13(+1.73%)
Nov 15, 2007 7.696 7.754 7.511 7.556 351,062 -0.15(-1.93%)
Nov 14, 2007 7.881 7.881 7.587 7.705 382,408 -0.11(-1.44%)
Nov 13, 2007 7.827 7.894 7.723 7.817 396,102 +0.04(+0.46%)
Nov 12, 2007 7.601 7.876 7.493 7.781 504,252 +0.16(+2.13%)
Nov 09, 2007 7.624 8.048 7.556 7.619 321,936 -0.08(-1.05%)
Nov 08, 2007 8.192 8.269 7.578 7.700 379,201 -0.09(-1.16%)
Nov 07, 2007 7.696 8.677 7.678 7.790 493,806 -0.47(-5.68%)
Nov 06, 2007 8.296 8.345 8.169 8.260 312,570 -0.02(-0.27%)
Nov 05, 2007 8.454 8.571 8.264 8.282 216,300 -0.32(-3.77%)
Nov 02, 2007 8.571 8.675 8.458 8.607 147,332 +0.16(+1.92%)
Nov 01, 2007 8.882 8.887 8.413 8.445 279,273 -0.54(-5.98%)
Oct 31, 2007 9.004 9.022 8.810 8.981 204,668 +0.09(+1.07%)
Oct 30, 2007 9.044 9.126 8.841 8.887 141,276 -0.22(-2.38%)
Oct 29, 2007 9.202 9.216 9.049 9.103 178,452 -0.07(-0.74%)
Oct 26, 2007 9.243 9.270 9.031 9.171 243,405 +0.08(+0.84%)
Oct 25, 2007 9.171 9.202 8.918 9.094 184,889 +0.00(+0.05%)
Oct 24, 2007 9.157 9.211 8.864 9.090 226,854 -0.14(-1.56%)
Oct 23, 2007 9.171 9.247 8.981 9.234 204,231 +0.13(+1.39%)
Oct 22, 2007 8.814 9.148 8.765 9.108 225,229 +0.18(+2.02%)
Oct 19, 2007 9.356 9.441 8.905 8.927 363,315 -0.43(-4.63%)
Oct 18, 2007 9.256 9.405 9.216 9.360 229,361 +0.05(+0.48%)
Oct 17, 2007 9.144 9.315 9.058 9.315 198,328 +0.29(+3.25%)
Oct 16, 2007 9.108 9.180 8.819 9.022 228,927 -0.13(-1.43%)
Oct 15, 2007 9.360 9.360 8.927 9.153 212,695 -0.16(-1.74%)
Oct 12, 2007 9.180 9.369 9.053 9.315 125,425 +0.14(+1.47%)
Oct 11, 2007 9.387 9.387 9.035 9.180 217,204 -0.30(-3.14%)
Oct 10, 2007 9.568 9.653 9.441 9.478 247,665 -0.09(-0.94%)
Oct 09, 2007 9.545 9.653 9.419 9.568 135,756 +0.05(+0.57%)
Oct 08, 2007 9.509 9.599 9.441 9.514 151,218 -0.05(-0.52%)
Oct 05, 2007 9.306 9.676 9.306 9.563 329,998 +0.13(+1.39%)
Oct 04, 2007 9.094 9.441 8.999 9.432 285,074 +0.40(+4.45%)
Oct 03, 2007 9.135 9.189 8.986 9.031 351,515 -0.15(-1.67%)
Oct 02, 2007 9.017 9.225 8.977 9.184 187,343 +0.22(+2.47%)
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.