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 (%)
May 31, 2006 6.996 7.475 6.852 7.389 803,853 +0.38(+5.47%)
May 30, 2006 6.915 7.019 6.825 7.005 399,092 +0.07(+0.97%)
May 26, 2006 6.784 6.942 6.739 6.938 186,035 +0.18(+2.74%)
May 25, 2006 6.825 6.924 6.672 6.753 153,845 +0.00(+0.00%)
May 24, 2006 6.685 6.816 6.654 6.753 188,390 +0.08(+1.15%)
May 23, 2006 7.105 7.181 6.651 6.676 343,394 -0.36(-5.13%)
May 22, 2006 6.933 7.105 6.735 7.037 256,850 +0.07(+0.97%)
May 19, 2006 6.775 6.992 6.654 6.969 275,382 +0.22(+3.28%)
May 18, 2006 6.766 6.807 6.730 6.748 390,358 +0.00(+0.00%)
May 17, 2006 6.780 6.780 6.699 6.748 471,624 -0.05(-0.80%)
May 16, 2006 6.893 6.915 6.793 6.803 207,763 -0.07(-1.05%)
May 15, 2006 6.924 6.929 6.762 6.875 454,799 -0.09(-1.30%)
May 12, 2006 6.996 7.127 6.879 6.965 155,419 -0.05(-0.77%)
May 11, 2006 6.825 7.109 6.724 7.019 191,028 +0.19(+2.84%)
May 10, 2006 6.857 6.857 6.541 6.825 156,248 +0.05(+0.80%)
May 09, 2006 6.812 6.933 6.694 6.771 74,726 -0.05(-0.66%)
May 08, 2006 6.857 6.857 6.699 6.816 57,440 -0.04(-0.59%)
May 05, 2006 6.775 6.942 6.744 6.857 173,876 +0.10(+1.47%)
May 04, 2006 6.654 6.825 6.654 6.757 196,672 +0.09(+1.35%)
May 03, 2006 6.870 6.902 6.663 6.667 172,267 -0.23(-3.27%)
May 02, 2006 6.730 6.906 6.654 6.893 213,892 +0.18(+2.76%)
May 01, 2006 6.884 6.915 6.708 6.708 111,397 -0.15(-2.17%)
Apr 28, 2006 6.929 7.006 6.812 6.857 140,546 -0.09(-1.36%)
Apr 27, 2006 6.951 7.037 6.744 6.951 89,963 +0.00(+0.03%)
Apr 26, 2006 6.762 7.015 6.758 6.949 164,120 +0.22(+3.32%)
Apr 25, 2006 6.992 7.015 6.726 6.726 203,030 -0.24(-3.50%)
Apr 24, 2006 6.956 7.033 6.658 6.969 198,201 +0.03(+0.39%)
Apr 21, 2006 7.141 7.186 6.911 6.942 106,254 -0.22(-3.09%)
Apr 20, 2006 6.938 7.195 6.938 7.163 198,849 +0.16(+2.25%)
Apr 19, 2006 6.992 7.037 6.924 7.006 155,080 +0.08(+1.11%)
Apr 18, 2006 6.834 6.974 6.789 6.929 224,839 +0.09(+1.39%)
Apr 17, 2006 6.915 6.915 6.793 6.834 197,654 -0.08(-1.17%)
Apr 13, 2006 6.969 7.082 6.911 6.915 142,803 -0.07(-1.03%)
Apr 12, 2006 7.037 7.082 6.929 6.987 220,647 -0.05(-0.71%)
Apr 11, 2006 7.263 7.263 7.001 7.037 424,151 -0.25(-3.47%)
Apr 10, 2006 7.335 7.409 7.285 7.290 369,218 -0.03(-0.37%)
Apr 07, 2006 7.389 7.443 7.308 7.317 243,192 -0.08(-1.10%)
Apr 06, 2006 7.357 7.439 7.330 7.398 187,015 +0.02(+0.24%)
Apr 05, 2006 7.353 7.556 7.294 7.380 319,741 +0.05(+0.68%)
Apr 04, 2006 7.312 7.475 7.308 7.330 309,304 +0.02(+0.31%)
Apr 03, 2006 7.344 7.596 7.263 7.308 385,503 -0.03(-0.43%)
Mar 31, 2006 7.294 7.362 7.218 7.339 320,056 +0.06(+0.87%)
Mar 30, 2006 7.348 7.348 7.136 7.276 240,204 -0.05(-0.74%)
Mar 29, 2006 7.046 7.366 6.924 7.330 742,975 +0.31(+4.43%)
Mar 28, 2006 6.780 7.060 6.780 7.019 457,197 +0.25(+3.73%)
Mar 27, 2006 6.974 6.974 6.527 6.766 249,343 -0.19(-2.72%)
Mar 24, 2006 6.676 6.987 6.613 6.956 482,265 +0.24(+3.56%)
Mar 23, 2006 6.581 6.739 6.524 6.717 220,574 +0.14(+2.06%)
Mar 22, 2006 6.559 6.604 6.478 6.581 447,133 -0.01(-0.14%)
Mar 21, 2006 6.717 6.717 6.514 6.591 391,464 -0.11(-1.68%)
Mar 20, 2006 6.762 6.825 6.663 6.703 212,540 -0.04(-0.54%)
Mar 17, 2006 6.744 6.879 6.694 6.739 561,648 +0.02(+0.27%)
Mar 16, 2006 6.888 6.888 6.568 6.721 306,992 -0.17(-2.49%)
Mar 15, 2006 6.473 6.897 6.270 6.893 657,479 +0.18(+2.62%)
Mar 14, 2006 6.609 6.744 6.473 6.717 185,698 +0.09(+1.29%)
Mar 13, 2006 6.712 6.809 6.609 6.631 111,909 -0.01(-0.20%)
Mar 10, 2006 6.536 6.739 6.474 6.645 118,099 +0.09(+1.38%)
Mar 09, 2006 6.721 6.721 6.518 6.554 151,145 -0.15(-2.29%)
Mar 08, 2006 6.654 6.834 6.433 6.708 487,617 +0.02(+0.34%)
Mar 07, 2006 6.591 6.726 6.509 6.685 249,483 +0.09(+1.44%)
Mar 06, 2006 6.604 6.635 6.496 6.591 168,241 +0.00(+0.07%)
Mar 03, 2006 6.663 6.757 6.586 6.586 180,123 -0.07(-1.02%)
Mar 02, 2006 6.676 6.766 6.523 6.654 495,874 -0.02(-0.27%)
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.