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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2011 9.152 9.216 9.113 9.172 314,109 +0.06(+0.65%)
Mar 30, 2011 9.113 9.171 9.088 9.113 299,339 +0.06(+0.65%)
Mar 29, 2011 9.069 9.093 9.025 9.054 223,299 +0.03(+0.33%)
Mar 28, 2011 9.005 9.069 8.951 9.025 249,146 +0.08(+0.88%)
Mar 25, 2011 8.961 9.049 8.892 8.946 177,420 +0.02(+0.22%)
Mar 24, 2011 8.892 8.971 8.853 8.926 144,758 +0.06(+0.66%)
Mar 23, 2011 8.843 8.897 8.748 8.868 231,234 +0.03(+0.33%)
Mar 22, 2011 8.828 8.873 8.809 8.838 144,778 +0.00(+0.06%)
Mar 21, 2011 8.814 8.926 8.804 8.833 259,995 +0.00(+0.00%)
Mar 18, 2011 8.627 8.833 8.559 8.833 391,270 +0.27(+3.21%)
Mar 17, 2011 8.632 8.632 8.485 8.559 305,554 +0.05(+0.58%)
Mar 16, 2011 8.559 8.642 8.461 8.510 311,860 -0.05(-0.57%)
Mar 15, 2011 8.583 8.613 8.461 8.559 329,264 -0.10(-1.19%)
Mar 14, 2011 8.642 8.706 8.608 8.662 230,246 -0.04(-0.51%)
Mar 11, 2011 8.681 8.789 8.632 8.706 198,786 +0.04(+0.45%)
Mar 10, 2011 8.779 8.784 8.662 8.667 259,638 -0.17(-1.89%)
Mar 09, 2011 8.804 8.907 8.740 8.833 207,543 +0.04(+0.50%)
Mar 08, 2011 8.598 8.794 8.583 8.789 395,951 +0.18(+2.11%)
Mar 07, 2011 8.814 8.814 8.588 8.608 381,667 -0.16(-1.79%)
Mar 04, 2011 8.809 8.833 8.730 8.765 294,827 +0.01(+0.17%)
Mar 03, 2011 8.789 8.971 8.720 8.750 403,201 -0.04(-0.50%)
Mar 02, 2011 8.902 8.902 8.735 8.794 346,192 -0.09(-0.99%)
Mar 01, 2011 9.000 9.000 8.853 8.882 212,422 -0.09(-0.98%)
Feb 28, 2011 8.971 9.000 8.902 8.971 222,677 +0.07(+0.77%)
Feb 25, 2011 8.774 8.907 8.774 8.902 141,871 +0.15(+1.68%)
Feb 24, 2011 8.725 8.784 8.617 8.755 288,574 +0.07(+0.85%)
Feb 23, 2011 8.882 8.917 8.681 8.681 311,207 -0.20(-2.21%)
Feb 22, 2011 8.995 9.000 8.877 8.877 350,036 -0.12(-1.31%)
Feb 18, 2011 9.025 9.025 8.956 8.995 347,057 +0.01(+0.11%)
Feb 17, 2011 8.976 9.009 8.936 8.985 281,213 +0.01(+0.11%)
Feb 16, 2011 9.005 9.025 8.946 8.976 245,270 -0.02(-0.27%)
Feb 15, 2011 8.966 9.015 8.892 9.000 280,227 +0.01(+0.16%)
Feb 14, 2011 8.980 9.020 8.931 8.985 189,262 -0.00(-0.05%)
Feb 11, 2011 8.858 8.995 8.858 8.990 139,326 +0.09(+0.99%)
Feb 10, 2011 8.877 8.931 8.859 8.902 130,850 -0.01(-0.16%)
Feb 09, 2011 8.917 8.941 8.858 8.917 176,858 +0.00(+0.05%)
Feb 08, 2011 8.868 8.926 8.784 8.912 187,782 +0.02(+0.28%)
Feb 07, 2011 8.858 8.941 8.811 8.887 151,323 +0.07(+0.78%)
Feb 04, 2011 8.941 8.941 8.794 8.819 147,889 -0.11(-1.26%)
Feb 03, 2011 8.946 8.956 8.789 8.931 138,582 -0.01(-0.11%)
Feb 02, 2011 8.936 9.000 8.882 8.941 195,893 +0.00(+0.05%)
Feb 01, 2011 8.730 8.956 8.730 8.936 272,332 +0.23(+2.65%)
Jan 31, 2011 8.789 8.809 8.691 8.706 297,319 -0.02(-0.28%)
Jan 28, 2011 8.931 8.971 8.720 8.730 279,001 -0.18(-2.04%)
Jan 27, 2011 8.976 8.976 8.848 8.912 240,758 -0.04(-0.44%)
Jan 26, 2011 8.706 8.966 8.706 8.951 365,986 +0.25(+2.87%)
Jan 25, 2011 8.662 8.711 8.622 8.701 283,483 +0.02(+0.28%)
Jan 24, 2011 8.657 8.681 8.588 8.676 363,623 +0.01(+0.11%)
Jan 21, 2011 8.833 8.863 8.617 8.667 449,508 -0.12(-1.40%)
Jan 20, 2011 8.814 8.882 8.735 8.789 551,318 -0.05(-0.55%)
Jan 19, 2011 8.985 9.069 8.823 8.838 363,456 -0.18(-2.01%)
Jan 18, 2011 8.951 9.098 8.941 9.020 510,758 -0.09(-1.02%)
Jan 14, 2011 9.123 9.157 9.074 9.113 287,554 -0.01(-0.11%)
Jan 13, 2011 9.137 9.167 9.074 9.123 354,935 -0.04(-0.43%)
Jan 12, 2011 9.289 9.289 9.133 9.162 645,177 -0.04(-0.44%)
Jan 11, 2011 9.179 9.227 9.169 9.203 718,132 +0.02(+0.26%)
Jan 10, 2011 9.193 9.227 9.155 9.179 743,324 -0.01(-0.16%)
Jan 07, 2011 9.255 9.260 9.131 9.193 675,873 -0.01(-0.16%)
Jan 06, 2011 9.323 9.356 9.174 9.207 588,368 -0.07(-0.78%)
Jan 05, 2011 9.183 9.315 9.183 9.280 390,091 +0.09(+0.99%)
Jan 04, 2011 9.328 9.366 9.183 9.188 732,709 -0.17(-1.80%)
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.