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 29, 2010 8.812 8.917 8.812 8.893 100,388 +0.02(+0.27%)
Oct 28, 2010 8.941 8.997 8.836 8.869 124,636 -0.04(-0.48%)
Oct 27, 2010 8.927 8.927 8.759 8.913 165,702 -0.02(-0.27%)
Oct 25, 2010 8.980 8.989 8.922 8.937 185,610 -0.02(-0.21%)
Oct 22, 2010 8.913 8.956 8.865 8.956 150,970 +0.05(+0.59%)
Oct 21, 2010 8.994 9.028 8.841 8.903 234,991 -0.07(-0.75%)
Oct 20, 2010 8.946 9.004 8.879 8.970 165,162 +0.08(+0.86%)
Oct 19, 2010 8.946 9.013 8.860 8.893 223,310 -0.12(-1.33%)
Oct 18, 2010 8.975 9.013 8.913 9.013 285,199 +0.03(+0.32%)
Oct 15, 2010 9.057 9.071 8.980 8.985 362,311 -0.04(-0.43%)
Oct 14, 2010 8.941 9.028 8.939 9.023 435,226 +0.00(+0.05%)
Oct 13, 2010 8.860 9.052 8.826 9.018 453,939 -0.02(-0.17%)
Oct 12, 2010 9.057 9.062 8.968 9.034 704,122 -0.02(-0.21%)
Oct 11, 2010 9.001 9.057 8.996 9.053 419,936 +0.06(+0.68%)
Oct 08, 2010 8.926 9.020 8.893 8.992 479,877 +0.07(+0.74%)
Oct 07, 2010 8.940 8.949 8.883 8.926 542,376 +0.00(+0.05%)
Oct 06, 2010 8.874 8.940 8.874 8.921 449,912 +0.03(+0.32%)
Oct 05, 2010 8.803 8.902 8.803 8.893 376,951 +0.10(+1.18%)
Oct 04, 2010 8.822 8.860 8.719 8.789 305,872 -0.01(-0.16%)
Oct 01, 2010 8.808 8.827 8.756 8.803 207,920 +0.02(+0.21%)
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%)
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.