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 (%)
Oct 31, 2006 8.499 8.544 8.300 8.300 178,456 -0.16(-1.92%)
Oct 30, 2006 8.422 8.521 8.368 8.463 215,787 +0.05(+0.54%)
Oct 27, 2006 8.580 8.643 8.399 8.417 170,125 -0.15(-1.79%)
Oct 26, 2006 8.399 8.589 8.359 8.571 308,701 +0.20(+2.43%)
Oct 25, 2006 8.350 8.553 8.266 8.368 281,173 +0.06(+0.71%)
Oct 24, 2006 8.345 8.469 8.309 8.309 160,121 -0.07(-0.86%)
Oct 23, 2006 8.345 8.467 8.345 8.381 159,527 -0.05(-0.54%)
Oct 20, 2006 8.544 8.544 8.345 8.426 150,921 -0.07(-0.85%)
Oct 19, 2006 8.435 8.562 8.435 8.499 186,610 +0.08(+0.91%)
Oct 18, 2006 8.504 8.589 8.408 8.422 196,621 -0.13(-1.48%)
Oct 17, 2006 8.481 8.602 8.458 8.548 159,941 -0.08(-0.89%)
Oct 16, 2006 8.675 8.682 8.575 8.625 230,747 -0.03(-0.36%)
Oct 13, 2006 8.548 8.661 8.544 8.657 268,548 +0.09(+1.00%)
Oct 12, 2006 8.499 8.580 8.481 8.571 248,228 +0.08(+0.96%)
Oct 11, 2006 8.796 8.810 8.390 8.490 322,610 -0.37(-4.13%)
Oct 10, 2006 8.670 8.864 8.616 8.855 352,045 +0.17(+1.92%)
Oct 09, 2006 8.765 8.768 8.593 8.688 387,707 -0.06(-0.67%)
Oct 06, 2006 8.724 8.796 8.580 8.747 240,915 +0.05(+0.57%)
Oct 05, 2006 8.684 8.900 8.638 8.697 307,928 +0.06(+0.68%)
Oct 04, 2006 8.539 8.654 8.490 8.638 346,150 +0.14(+1.59%)
Oct 03, 2006 8.539 8.571 8.386 8.503 297,517 -0.07(-0.79%)
Oct 02, 2006 8.503 8.629 8.481 8.571 249,794 +0.13(+1.55%)
Sep 29, 2006 8.530 8.670 8.435 8.440 449,317 -0.06(-0.74%)
Sep 28, 2006 8.553 8.571 8.422 8.503 349,271 -0.01(-0.16%)
Sep 27, 2006 8.431 8.625 8.426 8.517 368,369 +0.09(+1.07%)
Sep 26, 2006 8.390 8.508 8.384 8.426 647,188 +0.05(+0.57%)
Sep 25, 2006 8.526 8.566 8.368 8.379 330,982 -0.08(-0.94%)
Sep 22, 2006 8.548 8.575 8.422 8.458 257,153 -0.09(-1.00%)
Sep 21, 2006 8.629 8.774 8.530 8.544 269,780 -0.10(-1.20%)
Sep 20, 2006 8.584 8.819 8.584 8.648 442,429 +0.09(+1.00%)
Sep 19, 2006 8.593 8.666 8.518 8.562 476,690 +0.00(+0.05%)
Sep 18, 2006 8.535 8.562 8.408 8.557 529,446 +0.03(+0.37%)
Sep 15, 2006 8.638 8.648 8.435 8.526 623,783 -0.05(-0.53%)
Sep 14, 2006 8.738 8.747 8.544 8.571 464,794 -0.14(-1.55%)
Sep 13, 2006 8.481 8.733 8.359 8.706 855,483 +0.25(+2.99%)
Sep 12, 2006 8.088 8.503 7.989 8.454 969,430 +0.36(+4.46%)
Sep 11, 2006 7.858 8.124 7.799 8.093 509,308 +0.23(+2.99%)
Sep 08, 2006 7.745 7.890 7.736 7.858 521,727 +0.14(+1.87%)
Sep 07, 2006 7.669 7.736 7.651 7.714 290,625 +0.03(+0.35%)
Sep 06, 2006 7.691 7.736 7.682 7.687 342,743 -0.03(-0.41%)
Sep 05, 2006 7.772 7.804 7.696 7.718 853,962 +0.05(+0.65%)
Sep 01, 2006 7.781 7.790 7.669 7.669 194,517 -0.07(-0.87%)
Aug 31, 2006 7.745 7.781 7.714 7.736 870,611 +0.03(+0.35%)
Aug 30, 2006 7.831 7.872 7.628 7.709 683,001 -0.04(-0.52%)
Aug 29, 2006 7.619 7.804 7.574 7.750 355,944 +0.13(+1.72%)
Aug 28, 2006 7.556 7.628 7.443 7.619 130,721 +0.07(+0.90%)
Aug 25, 2006 7.520 7.628 7.520 7.551 167,492 +0.00(+0.00%)
Aug 24, 2006 7.461 7.574 7.425 7.551 472,411 +0.13(+1.70%)
Aug 23, 2006 7.493 7.624 7.412 7.425 245,371 -0.10(-1.38%)
Aug 22, 2006 7.425 7.533 7.335 7.529 346,731 +0.15(+2.02%)
Aug 21, 2006 7.443 7.443 7.335 7.380 229,031 -0.04(-0.55%)
Aug 18, 2006 7.488 7.488 7.285 7.421 279,721 -0.03(-0.42%)
Aug 17, 2006 7.416 7.515 7.398 7.452 295,691 +0.00(+0.06%)
Aug 16, 2006 7.619 7.624 7.412 7.448 272,356 -0.11(-1.43%)
Aug 15, 2006 7.669 7.669 7.452 7.556 530,151 +0.01(+0.12%)
Aug 14, 2006 7.515 7.628 7.497 7.547 560,479 +0.11(+1.52%)
Aug 11, 2006 7.452 7.515 7.389 7.434 318,699 +0.02(+0.30%)
Aug 10, 2006 7.272 7.466 7.254 7.412 362,872 +0.18(+2.43%)
Aug 09, 2006 7.533 7.533 7.222 7.236 342,302 +0.02(+0.25%)
Aug 08, 2006 7.434 7.457 7.213 7.218 420,598 -0.14(-1.96%)
Aug 07, 2006 7.416 7.542 7.357 7.362 143,843 -0.02(-0.24%)
Aug 04, 2006 7.434 7.619 7.330 7.380 186,135 +0.03(+0.37%)
Aug 03, 2006 7.326 7.412 7.308 7.353 175,412 -0.06(-0.79%)
Aug 02, 2006 7.294 7.592 7.267 7.412 264,484 +0.17(+2.30%)
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.