Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2007 9.356 9.360 9.184 9.193 382,847 -0.18(-1.92%)
Feb 27, 2007 9.405 9.487 9.356 9.374 352,158 -0.09(-1.00%)
Feb 26, 2007 9.518 9.518 9.383 9.469 221,400 -0.01(-0.10%)
Feb 23, 2007 9.541 9.563 9.414 9.478 208,669 -0.04(-0.38%)
Feb 22, 2007 9.401 9.527 9.383 9.514 599,442 +0.11(+1.15%)
Feb 21, 2007 9.392 9.419 9.320 9.405 425,025 +0.02(+0.19%)
Feb 20, 2007 9.270 9.428 9.144 9.387 643,014 +0.09(+0.97%)
Feb 16, 2007 9.888 9.947 8.878 9.297 1,371,469 -0.79(-7.83%)
Feb 15, 2007 10.08 10.09 9.861 10.09 126,441 +0.03(+0.31%)
Feb 14, 2007 10.07 10.12 9.951 10.05 216,894 +0.00(+0.00%)
Feb 13, 2007 10.06 10.12 9.924 10.05 140,750 -0.00(-0.04%)
Feb 12, 2007 10.15 10.15 10.01 10.06 101,807 -0.05(-0.45%)
Feb 09, 2007 10.36 10.38 10.06 10.10 182,067 -0.23(-2.18%)
Feb 08, 2007 10.24 10.33 10.19 10.33 90,499 +0.14(+1.33%)
Feb 07, 2007 10.26 10.29 10.12 10.19 111,417 -0.03(-0.26%)
Feb 06, 2007 10.30 10.35 10.15 10.22 131,176 -0.01(-0.13%)
Feb 05, 2007 10.24 10.29 10.13 10.24 121,736 +0.02(+0.18%)
Feb 02, 2007 10.18 10.24 10.06 10.22 126,833 +0.06(+0.58%)
Feb 01, 2007 10.01 10.16 9.982 10.16 110,258 +0.21(+2.13%)
Jan 31, 2007 10.00 10.08 9.838 9.947 159,041 -0.09(-0.85%)
Jan 30, 2007 9.807 10.05 9.807 10.03 238,829 +0.26(+2.68%)
Jan 29, 2007 9.613 9.915 9.613 9.771 230,361 +0.05(+0.56%)
Jan 26, 2007 9.631 9.753 9.437 9.717 239,785 +0.10(+1.03%)
Jan 25, 2007 9.888 9.924 9.590 9.617 188,095 -0.30(-3.00%)
Jan 24, 2007 9.780 9.924 9.644 9.915 141,941 +0.16(+1.67%)
Jan 23, 2007 9.617 9.766 9.541 9.753 198,419 +0.16(+1.65%)
Jan 22, 2007 9.518 9.712 9.428 9.595 202,398 +0.09(+0.90%)
Jan 19, 2007 9.478 9.541 9.374 9.509 91,002 +0.04(+0.43%)
Jan 18, 2007 9.491 9.541 9.347 9.469 207,891 -0.02(-0.19%)
Jan 17, 2007 9.405 9.527 9.365 9.487 201,600 +0.04(+0.38%)
Jan 16, 2007 9.342 9.496 9.320 9.450 459,909 +0.15(+1.65%)
Jan 12, 2007 9.180 9.365 9.180 9.297 166,545 +0.05(+0.54%)
Jan 11, 2007 8.990 9.261 8.981 9.247 174,311 +0.30(+3.33%)
Jan 10, 2007 9.157 9.157 8.896 8.950 205,464 -0.28(-3.03%)
Jan 09, 2007 9.099 9.243 9.022 9.229 472,513 +0.16(+1.79%)
Jan 08, 2007 9.166 9.225 9.026 9.067 258,209 -0.13(-1.37%)
Jan 05, 2007 9.423 9.423 9.189 9.193 256,641 -0.23(-2.49%)
Jan 04, 2007 9.518 9.604 9.302 9.428 286,693 -0.09(-0.90%)
Jan 03, 2007 9.464 9.685 9.288 9.514 457,989 +0.09(+0.91%)
Dec 29, 2006 9.469 9.559 9.387 9.428 247,572 -0.02(-0.19%)
Dec 28, 2006 9.432 9.500 9.342 9.446 242,972 +0.01(+0.10%)
Dec 27, 2006 9.171 9.482 9.076 9.437 359,883 +0.30(+3.31%)
Dec 26, 2006 8.968 9.247 8.959 9.135 231,742 +0.18(+2.07%)
Dec 22, 2006 8.918 8.986 8.846 8.950 77,819 +0.06(+0.66%)
Dec 21, 2006 8.932 8.954 8.869 8.891 153,178 -0.01(-0.15%)
Dec 20, 2006 8.909 8.995 8.846 8.905 202,553 +0.03(+0.30%)
Dec 19, 2006 8.751 8.923 8.720 8.878 307,650 +0.12(+1.34%)
Dec 18, 2006 8.742 8.990 8.702 8.760 228,312 +0.06(+0.67%)
Dec 15, 2006 8.814 9.008 8.684 8.702 447,002 -0.07(-0.82%)
Dec 14, 2006 8.675 8.954 8.526 8.774 567,476 +0.27(+3.18%)
Dec 13, 2006 8.499 8.526 8.386 8.503 144,701 +0.06(+0.69%)
Dec 12, 2006 8.390 8.490 8.323 8.445 277,690 +0.05(+0.65%)
Dec 11, 2006 8.368 8.463 8.327 8.390 171,775 +0.06(+0.76%)
Dec 08, 2006 8.214 8.368 8.214 8.327 176,077 +0.08(+0.98%)
Dec 07, 2006 8.386 8.386 8.242 8.246 196,982 -0.10(-1.24%)
Dec 06, 2006 8.300 8.368 8.278 8.350 93,944 +0.00(+0.05%)
Dec 05, 2006 8.503 8.503 8.318 8.345 110,007 -0.16(-1.86%)
Dec 04, 2006 8.354 8.509 8.284 8.503 266,384 +0.18(+2.17%)
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.