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 (%)
May 24, 2011 9.300 9.305 9.205 9.240 178,413 +0.00(+0.00%)
May 23, 2011 9.270 9.345 9.235 9.240 194,856 -0.15(-1.60%)
May 20, 2011 9.440 9.460 9.330 9.390 184,103 -0.06(-0.58%)
May 19, 2011 9.405 9.480 9.370 9.445 205,357 +0.07(+0.69%)
May 18, 2011 9.380 9.395 9.340 9.380 167,147 +0.05(+0.48%)
May 17, 2011 9.185 9.370 9.185 9.335 183,692 +0.11(+1.19%)
May 16, 2011 9.355 9.395 9.220 9.225 211,027 -0.13(-1.36%)
May 13, 2011 9.465 9.480 9.280 9.352 209,549 -0.12(-1.29%)
May 12, 2011 9.380 9.500 9.315 9.475 216,705 +0.09(+0.96%)
May 11, 2011 9.465 9.475 9.365 9.385 223,220 -0.10(-1.00%)
May 10, 2011 9.325 9.480 9.325 9.480 379,969 +0.16(+1.72%)
May 09, 2011 9.255 9.335 9.205 9.320 279,165 +0.11(+1.14%)
May 06, 2011 9.265 9.335 9.180 9.215 225,166 +0.04(+0.44%)
May 05, 2011 9.210 9.285 9.110 9.175 315,425 +0.05(+0.49%)
May 04, 2011 9.170 9.205 9.110 9.130 197,731 -0.01(-0.11%)
May 03, 2011 9.105 9.185 9.060 9.140 230,109 +0.06(+0.61%)
May 02, 2011 9.110 9.260 9.085 9.085 252,713 -0.12(-1.30%)
Apr 29, 2011 9.195 9.225 9.155 9.205 224,627 -0.02(-0.22%)
Apr 28, 2011 9.250 9.250 9.195 9.225 227,320 -0.03(-0.27%)
Apr 27, 2011 9.190 9.260 9.190 9.250 167,795 +0.04(+0.38%)
Apr 26, 2011 9.165 9.235 9.115 9.215 306,027 +0.12(+1.27%)
Apr 25, 2011 9.140 9.150 9.014 9.100 189,821 -0.04(-0.44%)
Apr 21, 2011 9.190 9.190 9.075 9.140 145,083 +0.01(+0.14%)
Apr 20, 2011 9.105 9.140 9.050 9.127 215,319 +0.15(+1.64%)
Apr 19, 2011 9.070 9.140 8.979 8.979 175,696 -0.08(-0.83%)
Apr 18, 2011 9.170 9.170 9.035 9.055 265,691 -0.17(-1.79%)
Apr 15, 2011 9.090 9.235 9.085 9.220 287,976 +0.11(+1.15%)
Apr 14, 2011 9.014 9.130 9.009 9.115 297,100 +0.05(+0.55%)
Apr 13, 2011 8.984 9.165 8.979 9.065 481,702 -0.07(-0.73%)
Apr 12, 2011 9.170 9.190 9.131 9.131 481,378 -0.04(-0.43%)
Apr 11, 2011 9.209 9.209 9.141 9.170 488,742 -0.01(-0.16%)
Apr 08, 2011 9.214 9.239 9.141 9.185 319,407 +0.03(+0.37%)
Apr 07, 2011 9.204 9.224 9.151 9.151 452,104 -0.03(-0.32%)
Apr 06, 2011 9.067 9.195 9.067 9.180 450,951 +0.12(+1.30%)
Apr 05, 2011 9.067 9.102 9.038 9.062 337,797 -0.00(-0.05%)
Apr 04, 2011 9.067 9.092 9.008 9.067 305,286 +0.03(+0.38%)
Apr 01, 2011 9.165 9.185 8.989 9.033 407,971 -0.13(-1.44%)
Mar 31, 2011 9.146 9.209 9.106 9.165 314,331 +0.06(+0.65%)
Mar 30, 2011 9.106 9.165 9.082 9.106 299,551 +0.06(+0.65%)
Mar 29, 2011 9.062 9.087 9.018 9.048 223,457 +0.03(+0.33%)
Mar 28, 2011 8.999 9.062 8.945 9.018 249,322 +0.08(+0.88%)
Mar 25, 2011 8.954 9.043 8.886 8.940 177,546 +0.02(+0.22%)
Mar 24, 2011 8.886 8.964 8.847 8.920 144,860 +0.06(+0.66%)
Mar 23, 2011 8.837 8.891 8.742 8.861 231,398 +0.03(+0.33%)
Mar 22, 2011 8.822 8.866 8.803 8.832 144,881 +0.00(+0.06%)
Mar 21, 2011 8.807 8.920 8.798 8.827 260,179 +0.00(+0.00%)
Mar 18, 2011 8.621 8.827 8.553 8.827 391,547 +0.27(+3.21%)
Mar 17, 2011 8.626 8.626 8.479 8.553 305,770 +0.05(+0.58%)
Mar 16, 2011 8.553 8.636 8.455 8.504 312,081 -0.05(-0.57%)
Mar 15, 2011 8.577 8.607 8.455 8.553 329,497 -0.10(-1.19%)
Mar 14, 2011 8.636 8.700 8.602 8.656 230,409 -0.04(-0.51%)
Mar 11, 2011 8.675 8.783 8.626 8.700 198,927 +0.04(+0.45%)
Mar 10, 2011 8.773 8.778 8.656 8.660 259,822 -0.17(-1.89%)
Mar 09, 2011 8.798 8.901 8.734 8.827 207,690 +0.04(+0.50%)
Mar 08, 2011 8.592 8.788 8.577 8.783 396,231 +0.18(+2.11%)
Mar 07, 2011 8.807 8.807 8.582 8.602 381,937 -0.16(-1.79%)
Mar 04, 2011 8.803 8.827 8.724 8.758 295,036 +0.01(+0.17%)
Mar 03, 2011 8.783 8.964 8.714 8.744 403,487 -0.04(-0.50%)
Mar 02, 2011 8.896 8.896 8.729 8.788 346,437 -0.09(-0.99%)
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.