Consolidated Communications Holdings Inc (NQ: CNSL )

5.260 USD -0.030 (-0.57%)
Official Closing Price Updated: 4:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.250 5.410 5.180 5.260 767,706 -0.03(-0.57%)
Feb 25, 2021 5.340 5.650 5.210 5.290 946,101 -0.64(-10.79%)
Feb 24, 2021 5.610 5.950 5.550 5.930 464,429 +0.39(+7.04%)
Feb 23, 2021 5.300 5.560 5.105 5.540 485,605 +0.28(+5.32%)
Feb 22, 2021 5.430 5.450 5.250 5.260 333,203 -0.17(-3.13%)
Feb 19, 2021 5.420 5.560 5.390 5.430 237,800 +0.02(+0.37%)
Feb 18, 2021 5.510 5.540 5.370 5.410 323,779 -0.10(-1.81%)
Feb 17, 2021 5.580 5.650 5.460 5.510 293,172 -0.09(-1.61%)
Feb 16, 2021 5.720 5.840 5.580 5.600 322,569 -0.11(-1.93%)
Feb 12, 2021 5.600 5.750 5.580 5.710 500,500 +0.06(+1.06%)
Feb 11, 2021 5.970 5.980 5.570 5.650 557,201 -0.28(-4.72%)
Feb 10, 2021 6.070 6.080 5.890 5.930 434,918 -0.08(-1.33%)
Feb 09, 2021 6.114 6.150 5.855 6.010 444,909 -0.06(-0.99%)
Feb 08, 2021 5.960 6.100 5.900 6.070 350,828 +0.20(+3.41%)
Feb 05, 2021 5.890 5.900 5.650 5.870 319,300 +0.04(+0.69%)
Feb 04, 2021 5.570 5.860 5.460 5.830 490,760 +0.30(+5.42%)
Feb 03, 2021 5.470 5.680 5.380 5.530 430,663 +0.07(+1.28%)
Feb 02, 2021 5.800 5.880 5.440 5.460 485,047 -0.32(-5.54%)
Feb 01, 2021 6.180 6.180 5.770 5.780 456,392 -0.33(-5.32%)
Jan 29, 2021 6.010 6.240 5.963 6.105 740,400 +0.10(+1.58%)
Jan 28, 2021 6.090 6.100 5.840 6.010 894,575 +0.00(+0.00%)
Jan 27, 2021 5.570 6.220 5.570 6.010 868,190 +0.26(+4.52%)
Jan 26, 2021 5.630 5.760 5.555 5.750 353,699 +0.16(+2.77%)
Jan 25, 2021 5.690 5.760 5.540 5.595 283,236 -0.12(-2.19%)
Jan 22, 2021 5.520 5.740 5.500 5.720 330,200 +0.15(+2.69%)
Jan 21, 2021 5.700 5.700 5.470 5.570 306,787 -0.09(-1.59%)
Jan 20, 2021 5.640 5.760 5.590 5.660 357,752 +0.04(+0.71%)
Jan 19, 2021 5.580 5.685 5.480 5.620 374,940 +0.11(+2.00%)
Jan 15, 2021 5.570 5.620 5.310 5.510 454,000 -0.12(-2.13%)
Jan 14, 2021 5.260 5.630 5.260 5.630 519,136 +0.42(+8.06%)
Jan 13, 2021 5.190 5.220 5.010 5.210 289,666 +0.00(+0.10%)
Jan 12, 2021 5.110 5.210 5.020 5.205 310,423 +0.12(+2.46%)
Jan 11, 2021 5.110 5.210 5.030 5.080 287,488 -0.08(-1.55%)
Jan 08, 2021 5.330 5.330 5.060 5.160 379,500 -0.14(-2.64%)
Jan 07, 2021 5.230 5.345 5.165 5.300 346,553 +0.11(+2.12%)
Jan 06, 2021 4.880 5.240 4.840 5.190 496,408 +0.32(+6.57%)
Jan 05, 2021 4.780 5.010 4.760 4.870 432,249 +0.09(+1.88%)
Jan 04, 2021 4.890 4.944 4.720 4.780 305,807 -0.11(-2.25%)
Dec 31, 2020 4.890 4.890 4.890 309,239 +0.03(+0.62%)
Dec 30, 2020 4.940 5.000 4.820 4.860 309,239 -0.10(-2.02%)
Dec 29, 2020 4.940 5.070 4.900 4.960 361,097 +0.03(+0.61%)
Dec 28, 2020 4.970 5.080 4.900 4.930 422,536 -0.02(-0.40%)
Dec 24, 2020 4.840 5.000 4.830 4.950 180,800 +0.09(+1.85%)
Dec 23, 2020 4.800 4.920 4.790 4.860 275,548 +0.06(+1.25%)
Dec 22, 2020 4.840 4.920 4.736 4.800 321,167 -0.02(-0.41%)
Dec 21, 2020 4.800 4.880 4.700 4.820 372,940 -0.04(-0.82%)
Dec 18, 2020 4.970 5.060 4.830 4.860 1,621,700 -0.07(-1.42%)
Dec 17, 2020 5.080 5.080 4.895 4.930 481,243 -0.16(-3.14%)
Dec 16, 2020 5.180 5.200 5.050 5.090 433,382 -0.09(-1.74%)
Dec 15, 2020 5.020 5.270 4.990 5.180 445,959 +0.16(+3.19%)
Dec 14, 2020 5.410 5.410 4.995 5.020 750,567 -0.33(-6.17%)
Dec 11, 2020 5.250 5.390 5.220 5.350 465,400 +0.00(+0.00%)
Dec 10, 2020 5.510 5.550 5.320 5.350 269,745 -0.22(-3.95%)
Dec 09, 2020 5.520 5.730 5.500 5.570 339,136 +0.06(+1.09%)
Dec 08, 2020 5.360 5.530 5.160 5.510 503,655 +0.15(+2.80%)
Dec 07, 2020 5.600 5.670 5.350 5.360 249,929 -0.25(-4.46%)
Dec 04, 2020 5.580 5.688 5.540 5.610 531,900 +0.05(+0.90%)
Dec 03, 2020 5.570 5.600 5.420 5.560 182,332 -0.01(-0.09%)
Dec 02, 2020 5.460 5.580 5.410 5.565 251,744 +0.08(+1.37%)
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.