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, 2008 4.331 4.646 4.182 4.646 471,465 +0.27(+6.08%)
Oct 30, 2008 4.385 4.385 4.096 4.380 402,934 +0.12(+2.75%)
Oct 29, 2008 4.421 4.479 4.245 4.263 270,902 -0.13(-2.88%)
Oct 28, 2008 4.195 4.466 4.069 4.389 256,012 +0.30(+7.28%)
Oct 27, 2008 4.137 4.308 4.091 4.091 242,928 -0.18(-4.32%)
Oct 24, 2008 4.335 4.466 4.240 4.276 222,711 -0.29(-6.42%)
Oct 23, 2008 4.624 4.705 4.403 4.570 279,144 -0.06(-1.36%)
Oct 22, 2008 4.705 4.795 4.606 4.633 225,663 -0.12(-2.47%)
Oct 21, 2008 4.773 5.097 4.682 4.750 175,942 -0.13(-2.68%)
Oct 20, 2008 4.687 4.903 4.651 4.881 274,358 +0.24(+5.25%)
Oct 17, 2008 4.858 5.436 4.624 4.637 398,219 -0.35(-7.05%)
Oct 16, 2008 4.655 4.989 4.520 4.989 389,899 +0.36(+7.80%)
Oct 15, 2008 5.016 5.111 4.628 4.628 322,410 -0.42(-8.31%)
Oct 14, 2008 5.345 5.377 4.935 5.048 330,861 -0.16(-3.12%)
Oct 13, 2008 4.849 5.210 4.709 5.210 469,660 +0.63(+13.68%)
Oct 10, 2008 4.524 4.633 3.722 4.583 777,296 -0.36(-7.30%)
Oct 09, 2008 5.318 5.494 4.944 4.944 483,491 -0.27(-5.11%)
Oct 08, 2008 5.413 5.485 5.188 5.210 467,353 -0.28(-5.02%)
Oct 07, 2008 5.724 5.855 5.481 5.485 409,349 -0.17(-3.03%)
Oct 06, 2008 6.130 6.203 5.391 5.657 835,968 -0.51(-8.27%)
Oct 03, 2008 6.618 6.645 6.135 6.166 464,460 -0.36(-5.53%)
Oct 02, 2008 6.613 6.848 6.514 6.527 207,798 -0.08(-1.23%)
Oct 01, 2008 6.798 6.866 6.604 6.609 167,106 -0.19(-2.85%)
Sep 30, 2008 6.721 6.929 6.676 6.803 329,304 +0.15(+2.24%)
Sep 29, 2008 6.766 6.951 6.631 6.654 510,616 -0.22(-3.15%)
Sep 26, 2008 6.703 6.965 6.640 6.870 218,004 +0.03(+0.46%)
Sep 25, 2008 6.789 6.969 6.672 6.839 203,398 +0.10(+1.47%)
Sep 24, 2008 6.798 6.848 6.676 6.739 163,357 -0.04(-0.53%)
Sep 23, 2008 6.784 6.920 6.735 6.775 218,496 +0.01(+0.13%)
Sep 22, 2008 6.929 7.114 6.690 6.766 233,025 -0.23(-3.35%)
Sep 19, 2008 7.209 7.209 6.640 7.001 1,118,297 +0.15(+2.24%)
Sep 18, 2008 6.591 6.848 6.315 6.848 566,194 +0.36(+5.56%)
Sep 17, 2008 6.730 6.775 6.482 6.487 206,900 -0.32(-4.77%)
Sep 16, 2008 6.654 6.812 6.514 6.812 329,415 +0.14(+2.03%)
Sep 15, 2008 6.857 6.965 6.676 6.676 203,644 -0.28(-4.08%)
Sep 12, 2008 6.893 6.974 6.839 6.960 204,109 +0.04(+0.52%)
Sep 11, 2008 6.987 7.177 6.857 6.924 237,430 -0.09(-1.22%)
Sep 10, 2008 7.082 7.163 6.978 7.010 310,747 +0.01(+0.13%)
Sep 09, 2008 7.087 7.190 7.001 7.001 283,766 -0.09(-1.21%)
Sep 08, 2008 7.046 7.177 6.965 7.087 309,765 +0.14(+2.01%)
Sep 05, 2008 6.965 6.969 6.834 6.947 316,285 -0.05(-0.71%)
Sep 04, 2008 7.060 7.100 6.798 6.996 347,482 -0.10(-1.46%)
Sep 03, 2008 6.960 7.172 6.911 7.100 364,572 +0.15(+2.21%)
Sep 02, 2008 6.893 6.992 6.876 6.947 291,907 +0.13(+1.92%)
Aug 29, 2008 6.956 6.956 6.694 6.816 248,836 -0.16(-2.26%)
Aug 28, 2008 6.875 6.985 6.798 6.974 248,450 +0.09(+1.31%)
Aug 27, 2008 6.843 6.897 6.789 6.884 259,650 +0.04(+0.53%)
Aug 26, 2008 6.739 6.902 6.694 6.848 215,171 +0.09(+1.34%)
Aug 25, 2008 6.875 6.902 6.721 6.757 222,531 -0.13(-1.90%)
Aug 22, 2008 6.766 6.906 6.748 6.888 161,899 +0.17(+2.55%)
Aug 21, 2008 6.816 6.861 6.699 6.717 245,819 -0.15(-2.23%)
Aug 20, 2008 6.793 6.902 6.726 6.870 207,310 +0.12(+1.80%)
Aug 19, 2008 6.807 6.821 6.681 6.748 207,867 -0.10(-1.45%)
Aug 18, 2008 6.852 6.924 6.690 6.848 214,406 -0.00(-0.07%)
Aug 15, 2008 6.951 6.951 6.658 6.852 492,225 -0.02(-0.26%)
Aug 14, 2008 6.789 6.947 6.676 6.870 432,061 +0.05(+0.73%)
Aug 13, 2008 6.762 6.843 6.654 6.821 518,473 -0.13(-1.82%)
Aug 12, 2008 6.721 6.992 6.649 6.947 951,259 +0.28(+4.12%)
Aug 11, 2008 6.911 6.911 6.577 6.672 891,263 -0.25(-3.65%)
Aug 08, 2008 6.469 6.942 6.424 6.924 705,808 +0.48(+7.49%)
Aug 07, 2008 6.230 6.536 6.189 6.442 1,029,734 +0.28(+4.46%)
Aug 06, 2008 6.157 6.185 6.112 6.166 271,000 -0.02(-0.29%)
Aug 05, 2008 6.225 6.243 6.139 6.185 448,122 -0.03(-0.51%)
Aug 04, 2008 6.315 6.320 6.203 6.216 227,091 -0.09(-1.43%)
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.