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 (%)
Feb 29, 2012 10.13 10.17 10.04 10.10 357,444 +0.00(+0.00%)
Feb 28, 2012 10.15 10.22 10.03 10.10 166,076 -0.04(-0.42%)
Feb 27, 2012 10.10 10.19 10.02 10.15 160,533 +0.00(+0.00%)
Feb 24, 2012 10.07 10.15 10.03 10.15 237,962 +0.05(+0.48%)
Feb 23, 2012 9.943 10.12 9.943 10.10 197,544 +0.13(+1.28%)
Feb 22, 2012 10.13 10.15 9.932 9.969 576,400 -0.17(-1.68%)
Feb 21, 2012 10.22 10.25 10.08 10.14 258,329 -0.09(-0.89%)
Feb 17, 2012 10.20 10.24 10.18 10.23 158,642 +0.04(+0.42%)
Feb 16, 2012 10.10 10.19 10.09 10.19 194,864 +0.11(+1.06%)
Feb 15, 2012 10.07 10.17 9.964 10.08 249,479 +0.03(+0.27%)
Feb 14, 2012 10.07 10.09 9.959 10.05 242,828 -0.05(-0.48%)
Feb 13, 2012 10.06 10.12 10.01 10.10 202,937 +0.09(+0.90%)
Feb 10, 2012 10.06 10.13 9.996 10.01 258,732 -0.10(-1.00%)
Feb 09, 2012 10.25 10.25 10.07 10.11 301,853 -0.11(-1.04%)
Feb 08, 2012 10.16 10.25 10.07 10.22 260,291 +0.05(+0.47%)
Feb 07, 2012 10.04 10.18 10.02 10.17 379,643 +0.06(+0.63%)
Feb 06, 2012 10.14 10.25 9.985 10.11 482,631 -0.14(-1.40%)
Feb 03, 2012 10.22 10.25 10.20 10.25 277,258 +0.07(+0.68%)
Feb 02, 2012 10.18 10.21 10.12 10.18 369,792 -0.04(-0.36%)
Feb 01, 2012 10.20 10.22 10.08 10.22 384,944 +0.11(+1.05%)
Jan 31, 2012 10.09 10.12 10.01 10.11 277,730 +0.05(+0.53%)
Jan 30, 2012 9.996 10.08 9.985 10.06 229,082 +0.02(+0.21%)
Jan 27, 2012 9.943 10.05 9.932 10.04 184,518 +0.07(+0.75%)
Jan 26, 2012 9.836 10.00 9.820 9.964 246,867 +0.13(+1.35%)
Jan 25, 2012 9.804 9.836 9.666 9.831 339,345 +0.04(+0.38%)
Jan 24, 2012 9.948 9.948 9.788 9.794 295,071 -0.20(-1.97%)
Jan 23, 2012 10.08 10.08 9.927 9.991 237,684 -0.05(-0.53%)
Jan 20, 2012 10.09 10.17 10.03 10.04 246,495 -0.08(-0.79%)
Jan 19, 2012 10.04 10.14 9.985 10.12 318,160 +0.08(+0.80%)
Jan 18, 2012 9.842 10.06 9.836 10.04 254,900 +0.18(+1.84%)
Jan 17, 2012 9.852 9.937 9.821 9.863 299,307 +0.05(+0.49%)
Jan 13, 2012 9.762 9.836 9.703 9.815 302,062 -0.03(-0.32%)
Jan 12, 2012 9.634 9.852 9.591 9.847 290,436 +0.22(+2.27%)
Jan 11, 2012 9.831 9.921 9.586 9.628 798,596 -0.26(-2.65%)
Jan 10, 2012 9.980 9.990 9.849 9.891 555,906 -0.02(-0.21%)
Jan 09, 2012 10.04 10.08 9.896 9.912 391,309 -0.10(-0.99%)
Jan 06, 2012 10.01 10.09 10.01 10.01 334,953 -0.02(-0.16%)
Jan 05, 2012 9.980 10.08 9.865 10.03 242,872 +0.03(+0.26%)
Jan 04, 2012 10.04 10.07 9.972 10.00 331,097 +0.06(+0.63%)
Dec 30, 2011 10.01 10.07 9.922 9.938 235,076 -0.07(-0.73%)
Dec 29, 2011 9.938 10.06 9.938 10.01 147,712 +0.08(+0.79%)
Dec 28, 2011 10.07 10.07 9.922 9.933 130,730 -0.13(-1.30%)
Dec 27, 2011 9.969 10.09 9.927 10.06 145,797 +0.08(+0.84%)
Dec 23, 2011 9.953 10.03 9.860 9.980 132,281 -0.10(-1.04%)
Dec 21, 2011 9.990 10.09 9.920 10.08 252,056 +0.09(+0.94%)
Dec 20, 2011 9.906 10.04 9.899 9.990 289,114 +0.19(+1.92%)
Dec 19, 2011 10.00 10.01 9.667 9.802 304,545 -0.19(-1.88%)
Dec 16, 2011 9.896 9.995 9.813 9.990 772,396 +0.13(+1.32%)
Dec 15, 2011 9.703 9.865 9.667 9.860 292,317 +0.27(+2.83%)
Dec 14, 2011 9.620 9.672 9.568 9.588 187,638 -0.08(-0.81%)
Dec 13, 2011 9.792 9.875 9.630 9.667 225,440 -0.09(-0.91%)
Dec 12, 2011 9.583 9.760 9.531 9.755 299,816 +0.07(+0.75%)
Dec 09, 2011 9.515 9.729 9.442 9.682 173,171 +0.18(+1.92%)
Dec 08, 2011 9.656 9.713 9.494 9.500 232,894 -0.22(-2.31%)
Dec 07, 2011 9.661 9.802 9.536 9.724 142,247 -0.01(-0.11%)
Dec 06, 2011 9.698 9.807 9.687 9.734 167,888 +0.02(+0.21%)
Dec 05, 2011 9.682 9.802 9.620 9.713 192,325 +0.10(+1.09%)
Dec 02, 2011 9.656 9.687 9.569 9.609 140,328 +0.03(+0.33%)
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.