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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.335 +0.005 (+0.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 3, 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 (%)
Jun 30, 2009 5.336 5.355 5.269 5.282 270,654 +0.02(+0.34%)
Jun 29, 2009 5.377 5.377 5.233 5.264 295,374 -0.13(-2.34%)
Jun 26, 2009 5.273 5.404 5.215 5.391 765,615 +0.10(+1.88%)
Jun 25, 2009 5.142 5.300 5.102 5.291 236,559 +0.11(+2.18%)
Jun 24, 2009 5.228 5.282 5.138 5.179 253,901 -0.02(-0.35%)
Jun 23, 2009 5.323 5.327 5.115 5.197 294,092 -0.10(-1.87%)
Jun 22, 2009 5.318 5.373 5.251 5.296 296,841 -0.04(-0.68%)
Jun 19, 2009 5.413 5.449 5.305 5.332 500,115 -0.01(-0.25%)
Jun 18, 2009 5.246 5.368 5.233 5.345 265,347 +0.09(+1.80%)
Jun 17, 2009 5.097 5.296 5.093 5.251 359,371 +0.17(+3.28%)
Jun 16, 2009 5.138 5.138 5.066 5.084 356,319 +0.03(+0.63%)
Jun 15, 2009 5.102 5.111 4.962 5.052 176,494 -0.09(-1.75%)
Jun 12, 2009 5.075 5.147 4.967 5.142 250,855 +0.08(+1.51%)
Jun 11, 2009 5.043 5.179 4.998 5.066 379,821 +0.09(+1.91%)
Jun 10, 2009 4.818 4.998 4.624 4.971 851,114 +0.21(+4.36%)
Jun 09, 2009 4.885 4.962 4.746 4.764 595,640 -0.07(-1.49%)
Jun 08, 2009 4.944 4.958 4.737 4.836 809,189 -0.03(-0.56%)
Jun 05, 2009 4.894 5.097 4.791 4.863 658,538 +0.11(+2.28%)
Jun 04, 2009 4.786 4.831 4.688 4.755 191,405 +0.01(+0.29%)
Jun 03, 2009 4.601 4.804 4.601 4.741 452,717 +0.12(+2.64%)
Jun 02, 2009 4.709 4.813 4.511 4.619 666,231 -0.10(-2.10%)
Jun 01, 2009 4.705 4.795 4.633 4.718 425,395 +0.08(+1.65%)
May 29, 2009 4.800 4.849 4.529 4.642 591,513 -0.16(-3.38%)
May 28, 2009 4.885 4.885 4.764 4.804 323,616 -0.03(-0.56%)
May 27, 2009 4.845 4.939 4.818 4.831 295,019 -0.03(-0.65%)
May 26, 2009 4.813 5.057 4.813 4.863 377,846 +0.05(+1.13%)
May 22, 2009 4.994 5.007 4.791 4.809 285,085 -0.15(-3.00%)
May 21, 2009 5.034 5.097 4.876 4.958 288,823 -0.10(-1.96%)
May 20, 2009 5.215 5.219 5.030 5.057 334,033 -0.12(-2.27%)
May 19, 2009 5.210 5.210 5.012 5.174 429,465 -0.09(-1.80%)
May 18, 2009 5.183 5.364 5.183 5.269 265,861 +0.11(+2.19%)
May 15, 2009 5.215 5.215 5.057 5.156 312,257 -0.07(-1.30%)
May 14, 2009 5.016 5.309 4.985 5.224 359,642 +0.23(+4.51%)
May 13, 2009 5.066 5.106 4.962 4.998 270,516 -0.14(-2.64%)
May 12, 2009 5.106 5.305 5.061 5.133 241,166 +0.05(+0.89%)
May 11, 2009 5.373 5.422 4.998 5.088 606,104 -0.38(-6.93%)
May 08, 2009 5.201 5.476 5.201 5.467 424,603 +0.33(+6.41%)
May 07, 2009 5.124 5.323 5.106 5.138 356,436 +0.03(+0.62%)
May 06, 2009 5.233 5.233 4.980 5.106 235,145 -0.06(-1.22%)
May 05, 2009 5.287 5.323 5.039 5.170 357,221 -0.15(-2.88%)
May 04, 2009 5.233 5.336 5.179 5.323 288,823 +0.18(+3.51%)
May 01, 2009 5.133 5.201 5.061 5.142 290,235 +0.07(+1.33%)
Apr 30, 2009 5.246 5.309 5.075 5.075 227,803 -0.14(-2.60%)
Apr 29, 2009 5.066 5.255 5.052 5.210 228,831 +0.17(+3.40%)
Apr 28, 2009 4.980 5.183 4.967 5.039 325,378 +0.02(+0.45%)
Apr 27, 2009 5.012 5.138 4.971 5.016 264,702 -0.08(-1.59%)
Apr 24, 2009 5.129 5.206 4.985 5.097 395,548 +0.03(+0.53%)
Apr 23, 2009 5.147 5.210 4.971 5.070 447,450 -0.09(-1.66%)
Apr 22, 2009 5.025 5.300 5.025 5.156 213,626 +0.05(+0.88%)
Apr 21, 2009 4.998 5.201 4.967 5.111 334,509 +0.10(+2.07%)
Apr 20, 2009 5.102 5.179 4.967 5.007 314,800 -0.26(-4.97%)
Apr 17, 2009 5.287 5.300 5.165 5.269 221,558 +0.01(+0.17%)
Apr 16, 2009 5.255 5.336 5.115 5.260 338,832 +0.05(+0.87%)
Apr 15, 2009 5.066 5.242 5.066 5.215 212,837 +0.13(+2.48%)
Apr 14, 2009 5.156 5.156 5.025 5.088 286,021 -0.14(-2.59%)
Apr 13, 2009 5.314 5.314 5.057 5.224 434,914 -0.20(-3.66%)
Apr 09, 2009 5.192 5.427 5.120 5.422 579,717 +0.31(+6.00%)
Apr 08, 2009 5.030 5.115 4.885 5.115 353,386 +0.23(+4.71%)
Apr 07, 2009 5.021 5.174 4.885 4.885 328,083 -0.19(-3.82%)
Apr 06, 2009 5.093 5.152 5.007 5.079 405,013 -0.07(-1.31%)
Apr 03, 2009 4.935 5.147 4.877 5.147 276,803 +0.22(+4.39%)
Apr 02, 2009 4.912 5.016 4.773 4.930 563,051 +0.14(+3.02%)
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.