Indicators

Consolidated Communications Holdings Inc (NQ: CNSL )

4.310 +0.010 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.927	8.070	7.867	7.950	335,213	+0.02(+0.29%)
May 27, 2010	7.904	7.936	7.803	7.927	348,114	+0.18(+2.32%)
May 26, 2010	7.679	7.890	7.669	7.748	298,552	+0.08(+1.02%)
May 25, 2010	7.614	7.706	7.508	7.669	200,062	-0.12(-1.48%)
May 24, 2010	7.807	7.890	7.697	7.784	166,935	-0.05(-0.65%)
May 21, 2010	7.651	7.844	7.517	7.835	502,457	+0.06(+0.71%)
May 20, 2010	7.844	8.107	7.757	7.780	367,837	-0.42(-5.11%)
May 19, 2010	8.245	8.318	8.134	8.199	228,150	-0.09(-1.11%)
May 18, 2010	8.466	8.530	8.245	8.291	183,666	-0.15(-1.75%)
May 17, 2010	8.512	8.618	8.314	8.438	251,222	+0.00(+0.00%)
May 14, 2010	8.470	8.491	8.341	8.438	142,458	-0.06(-0.76%)
May 13, 2010	8.512	8.553	8.443	8.503	209,588	-0.00(-0.05%)
May 12, 2010	8.272	8.539	8.249	8.507	252,206	+0.29(+3.59%)
May 11, 2010	8.272	8.355	8.051	8.213	270,987	+0.06(+0.73%)
May 10, 2010	8.015	8.213	8.005	8.153	343,209	+0.25(+3.14%)
May 07, 2010	8.088	8.171	7.877	7.904	496,701	-0.28(-3.38%)
May 06, 2010	8.475	8.521	7.877	8.180	665,941	-0.30(-3.53%)
May 05, 2010	8.457	8.544	8.323	8.480	326,817	-0.07(-0.81%)
May 04, 2010	8.622	8.650	8.438	8.549	310,656	-0.15(-1.75%)

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.