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 (%)
Sep 30, 2010 8.775 8.822 8.705 8.785 309,791 +0.01(+0.16%)
Sep 29, 2010 8.728 8.789 8.648 8.770 301,526 +0.04(+0.49%)
Sep 28, 2010 8.695 8.728 8.610 8.728 324,983 +0.03(+0.32%)
Sep 27, 2010 8.648 8.705 8.625 8.700 250,924 +0.04(+0.49%)
Sep 24, 2010 8.563 8.658 8.502 8.658 241,808 +0.17(+2.05%)
Sep 23, 2010 8.559 8.648 8.479 8.483 278,353 -0.11(-1.26%)
Sep 22, 2010 8.587 8.634 8.554 8.592 177,800 +0.00(+0.05%)
Sep 21, 2010 8.634 8.676 8.582 8.587 460,298 -0.05(-0.55%)
Sep 20, 2010 8.498 8.639 8.465 8.634 534,459 +0.17(+2.06%)
Sep 17, 2010 8.422 8.483 8.319 8.460 483,294 +0.04(+0.50%)
Sep 15, 2010 8.399 8.469 8.356 8.418 217,915 +0.02(+0.22%)
Sep 14, 2010 8.507 8.511 8.385 8.399 266,192 -0.11(-1.27%)
Sep 13, 2010 8.493 8.587 8.441 8.507 319,143 +0.08(+1.01%)
Sep 10, 2010 8.469 8.493 8.378 8.422 210,188 -0.04(-0.50%)
Sep 09, 2010 8.450 8.469 8.389 8.465 193,007 +0.06(+0.73%)
Sep 08, 2010 8.319 8.432 8.300 8.403 274,895 +0.13(+1.53%)
Sep 07, 2010 8.328 8.394 8.258 8.276 198,373 -0.12(-1.40%)
Sep 03, 2010 8.403 8.408 8.243 8.394 227,730 +0.07(+0.79%)
Sep 02, 2010 8.394 8.418 8.234 8.328 168,978 -0.09(-1.06%)
Sep 01, 2010 8.229 8.422 8.168 8.418 344,612 +0.28(+3.41%)
Aug 31, 2010 7.989 8.211 7.942 8.140 229,647 +0.14(+1.76%)
Aug 30, 2010 8.074 8.112 7.994 7.999 187,717 -0.08(-0.93%)
Aug 27, 2010 7.980 8.083 7.834 8.074 182,431 +0.14(+1.78%)
Aug 26, 2010 8.069 8.069 7.900 7.933 157,854 -0.10(-1.23%)
Aug 25, 2010 7.834 8.039 7.815 8.032 220,538 +0.16(+2.09%)
Aug 24, 2010 7.764 7.956 7.764 7.867 224,304 +0.05(+0.66%)
Aug 23, 2010 7.900 7.933 7.811 7.815 198,490 -0.02(-0.24%)
Aug 20, 2010 7.858 7.895 7.764 7.834 255,795 -0.06(-0.72%)
Aug 19, 2010 8.055 8.088 7.881 7.891 210,426 -0.18(-2.27%)
Aug 18, 2010 8.041 8.116 7.961 8.074 259,062 +0.04(+0.53%)
Aug 17, 2010 8.036 8.116 7.980 8.032 299,734 +0.08(+0.95%)
Aug 16, 2010 7.834 7.975 7.820 7.956 274,727 +0.11(+1.38%)
Aug 13, 2010 7.862 7.942 7.811 7.848 258,131 -0.04(-0.54%)
Aug 12, 2010 7.839 7.919 7.806 7.891 289,331 +0.02(+0.24%)
Aug 11, 2010 7.956 7.971 7.858 7.872 373,349 -0.17(-2.11%)
Aug 10, 2010 8.065 8.126 7.999 8.041 292,342 -0.07(-0.87%)
Aug 09, 2010 8.112 8.149 8.067 8.112 274,936 +0.05(+0.64%)
Aug 06, 2010 8.079 8.098 7.895 8.060 302,867 -0.08(-1.04%)
Aug 05, 2010 8.192 8.243 8.102 8.145 157,254 -0.11(-1.37%)
Aug 04, 2010 8.215 8.323 8.206 8.258 164,984 +0.05(+0.57%)
Aug 03, 2010 8.201 8.281 8.187 8.211 395,482 +0.00(+0.00%)
Aug 02, 2010 8.347 8.347 8.168 8.211 310,497 -0.00(-0.06%)
Jul 30, 2010 8.046 8.229 8.046 8.215 372,042 +0.08(+1.04%)
Jul 29, 2010 8.248 8.248 8.036 8.131 328,560 -0.04(-0.52%)
Jul 28, 2010 8.225 8.262 8.140 8.173 221,135 -0.06(-0.74%)
Jul 27, 2010 8.196 8.272 8.168 8.234 408,670 +0.07(+0.86%)
Jul 26, 2010 8.116 8.177 8.098 8.163 455,476 -0.01(-0.12%)
Jul 23, 2010 8.107 8.206 8.022 8.173 272,432 +0.06(+0.70%)
Jul 22, 2010 8.060 8.172 8.027 8.116 441,835 +0.14(+1.77%)
Jul 21, 2010 8.083 8.119 7.961 7.975 193,957 -0.06(-0.70%)
Jul 20, 2010 7.867 8.036 7.844 8.032 217,189 +0.10(+1.31%)
Jul 19, 2010 7.952 7.966 7.815 7.928 238,588 +0.02(+0.24%)
Jul 16, 2010 8.116 8.163 7.895 7.909 417,384 -0.20(-2.49%)
Jul 15, 2010 8.347 8.347 8.088 8.112 388,981 -0.20(-2.43%)
Jul 14, 2010 8.319 8.455 8.272 8.314 402,440 -0.00(-0.06%)
Jul 13, 2010 8.267 8.338 8.187 8.319 492,767 +0.07(+0.84%)
Jul 12, 2010 8.277 8.318 8.217 8.249 536,241 -0.07(-0.83%)
Jul 09, 2010 8.208 8.323 8.157 8.318 565,310 +0.12(+1.52%)
Jul 08, 2010 8.093 8.217 8.051 8.194 503,304 +0.19(+2.36%)
Jul 07, 2010 7.817 8.010 7.784 8.005 443,649 +0.27(+3.51%)
Jul 06, 2010 7.877 7.955 7.706 7.734 379,652 -0.06(-0.77%)
Jul 02, 2010 7.863 7.881 7.729 7.794 231,856 -0.04(-0.53%)
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.