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 (%)
Nov 30, 2010 8.884 8.901 8.812 8.845 417,430 -0.07(-0.81%)
Nov 29, 2010 8.999 9.028 8.860 8.917 411,645 -0.08(-0.91%)
Nov 26, 2010 8.999 9.037 8.985 8.999 104,497 -0.04(-0.43%)
Nov 24, 2010 8.985 9.037 9.037 9.037 157,193 +0.08(+0.86%)
Nov 23, 2010 8.927 8.965 8.898 8.961 164,560 -0.03(-0.37%)
Nov 22, 2010 8.985 9.009 8.941 8.994 224,906 -0.01(-0.16%)
Nov 19, 2010 8.941 9.023 8.860 9.009 245,128 +0.08(+0.86%)
Nov 18, 2010 8.874 8.975 8.874 8.932 282,083 +0.10(+1.14%)
Nov 17, 2010 8.812 8.874 8.778 8.831 212,857 +0.01(+0.11%)
Nov 16, 2010 8.917 8.917 8.740 8.821 286,531 -0.15(-1.66%)
Nov 15, 2010 8.922 9.028 8.922 8.970 151,601 +0.05(+0.54%)
Nov 12, 2010 8.932 8.989 8.898 8.922 201,507 -0.08(-0.85%)
Nov 11, 2010 8.941 9.028 8.866 8.999 283,601 -0.02(-0.21%)
Nov 10, 2010 8.879 9.047 8.821 9.018 359,852 +0.17(+1.90%)
Nov 09, 2010 8.913 8.937 8.833 8.850 253,410 -0.06(-0.70%)
Nov 08, 2010 8.826 8.965 8.769 8.913 319,663 +0.02(+0.22%)
Nov 05, 2010 9.009 9.009 8.754 8.893 488,445 -0.15(-1.65%)
Nov 04, 2010 8.989 9.052 8.961 9.042 336,604 +0.06(+0.64%)
Nov 03, 2010 9.028 9.037 8.913 8.985 208,596 -0.04(-0.43%)
Nov 02, 2010 8.941 9.023 8.869 9.023 249,578 +0.19(+2.12%)
Nov 01, 2010 8.932 8.989 8.807 8.836 162,855 -0.06(-0.65%)
Oct 29, 2010 8.812 8.917 8.812 8.893 100,388 +0.02(+0.27%)
Oct 28, 2010 8.941 8.997 8.836 8.869 124,636 -0.04(-0.48%)
Oct 27, 2010 8.927 8.927 8.759 8.913 165,702 -0.02(-0.27%)
Oct 25, 2010 8.980 8.989 8.922 8.937 185,610 -0.02(-0.21%)
Oct 22, 2010 8.913 8.956 8.865 8.956 150,970 +0.05(+0.59%)
Oct 21, 2010 8.994 9.028 8.841 8.903 234,991 -0.07(-0.75%)
Oct 20, 2010 8.946 9.004 8.879 8.970 165,162 +0.08(+0.86%)
Oct 19, 2010 8.946 9.013 8.860 8.893 223,310 -0.12(-1.33%)
Oct 18, 2010 8.975 9.013 8.913 9.013 285,199 +0.03(+0.32%)
Oct 15, 2010 9.057 9.071 8.980 8.985 362,311 -0.04(-0.43%)
Oct 14, 2010 8.941 9.028 8.939 9.023 435,226 +0.00(+0.05%)
Oct 13, 2010 8.860 9.052 8.826 9.018 453,939 -0.02(-0.17%)
Oct 12, 2010 9.057 9.062 8.968 9.034 704,122 -0.02(-0.21%)
Oct 11, 2010 9.001 9.057 8.996 9.053 419,936 +0.06(+0.68%)
Oct 08, 2010 8.926 9.020 8.893 8.992 479,877 +0.07(+0.74%)
Oct 07, 2010 8.940 8.949 8.883 8.926 542,376 +0.00(+0.05%)
Oct 06, 2010 8.874 8.940 8.874 8.921 449,912 +0.03(+0.32%)
Oct 05, 2010 8.803 8.902 8.803 8.893 376,951 +0.10(+1.18%)
Oct 04, 2010 8.822 8.860 8.719 8.789 305,872 -0.01(-0.16%)
Oct 01, 2010 8.808 8.827 8.756 8.803 207,920 +0.02(+0.21%)
Sep 30, 2010 8.775 8.822 8.705 8.785 309,791 +0.01(+0.16%)
Sep 29, 2010 8.728 8.789 8.648 8.770 301,526 +0.04(+0.49%)
Sep 28, 2010 8.695 8.728 8.610 8.728 324,983 +0.03(+0.32%)
Sep 27, 2010 8.648 8.705 8.625 8.700 250,924 +0.04(+0.49%)
Sep 24, 2010 8.563 8.658 8.502 8.658 241,808 +0.17(+2.05%)
Sep 23, 2010 8.559 8.648 8.479 8.483 278,353 -0.11(-1.26%)
Sep 22, 2010 8.587 8.634 8.554 8.592 177,800 +0.00(+0.05%)
Sep 21, 2010 8.634 8.676 8.582 8.587 460,298 -0.05(-0.55%)
Sep 20, 2010 8.498 8.639 8.465 8.634 534,459 +0.17(+2.06%)
Sep 17, 2010 8.422 8.483 8.319 8.460 483,294 +0.04(+0.50%)
Sep 15, 2010 8.399 8.469 8.356 8.418 217,915 +0.02(+0.22%)
Sep 14, 2010 8.507 8.511 8.385 8.399 266,192 -0.11(-1.27%)
Sep 13, 2010 8.493 8.587 8.441 8.507 319,143 +0.08(+1.01%)
Sep 10, 2010 8.469 8.493 8.378 8.422 210,188 -0.04(-0.50%)
Sep 09, 2010 8.450 8.469 8.389 8.465 193,007 +0.06(+0.73%)
Sep 08, 2010 8.319 8.432 8.300 8.403 274,895 +0.13(+1.53%)
Sep 07, 2010 8.328 8.394 8.258 8.276 198,373 -0.12(-1.40%)
Sep 03, 2010 8.403 8.408 8.243 8.394 227,730 +0.07(+0.79%)
Sep 02, 2010 8.394 8.418 8.234 8.328 168,978 -0.09(-1.06%)
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.