Indicators

Consolidated Communications Holdings Inc (NQ: CNSL )

4.325 +0.005 (+0.12%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.210	5.314	5.057	5.079	195,703	-0.05(-1.05%)
Jan 29, 2009	5.300	5.368	5.115	5.133	214,338	-0.24(-4.53%)
Jan 28, 2009	5.526	5.526	5.332	5.377	295,728	-0.05(-0.91%)
Jan 27, 2009	5.418	5.521	5.300	5.427	167,172	+0.01(+0.25%)
Jan 26, 2009	5.269	5.449	5.206	5.413	194,329	+0.18(+3.45%)
Jan 23, 2009	5.106	5.350	5.070	5.233	102,847	-0.03(-0.51%)
Jan 22, 2009	5.264	5.377	5.133	5.260	103,366	-0.14(-2.67%)
Jan 21, 2009	5.075	5.409	5.052	5.404	425,592	+0.38(+7.64%)
Jan 20, 2009	5.300	5.323	5.021	5.021	224,493	-0.34(-6.31%)
Jan 16, 2009	5.287	5.436	5.003	5.359	236,734	+0.12(+2.33%)
Jan 15, 2009	5.075	5.251	5.025	5.237	268,794	+0.19(+3.75%)
Jan 14, 2009	5.336	5.350	5.030	5.048	280,064	-0.35(-6.52%)
Jan 13, 2009	5.278	5.503	5.264	5.400	341,189	-0.11(-2.05%)
Jan 12, 2009	5.454	5.580	5.449	5.512	381,455	+0.08(+1.50%)
Jan 09, 2009	5.612	5.612	5.422	5.431	289,295	-0.20(-3.53%)
Jan 08, 2009	5.458	5.630	5.436	5.630	375,148	+0.18(+3.40%)
Jan 07, 2009	5.422	5.544	5.368	5.445	203,794	-0.02(-0.41%)
Jan 06, 2009	5.476	5.521	5.323	5.467	262,157	+0.00(+0.08%)
Jan 05, 2009	5.413	5.508	5.327	5.463	401,200	+0.06(+1.17%)

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.