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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2012 8.880 8.903 8.709 8.778 340,189 -0.06(-0.71%)
Oct 26, 2012 8.766 8.840 8.840 8.840 194,467 +0.03(+0.32%)
Oct 25, 2012 8.931 8.994 8.713 8.812 374,013 -0.07(-0.77%)
Oct 24, 2012 8.931 8.949 8.840 8.880 150,277 -0.05(-0.57%)
Oct 23, 2012 8.994 9.040 8.806 8.931 323,578 -0.05(-0.51%)
Oct 19, 2012 9.097 9.125 8.966 8.977 374,233 -0.17(-1.81%)
Oct 18, 2012 9.102 9.169 9.051 9.142 329,869 +0.04(+0.44%)
Oct 17, 2012 9.085 9.102 9.034 9.102 261,536 +0.00(+0.00%)
Oct 16, 2012 9.273 9.296 8.966 9.102 473,782 -0.17(-1.78%)
Oct 15, 2012 9.290 9.358 9.216 9.267 254,265 -0.02(-0.25%)
Oct 12, 2012 9.512 9.563 9.284 9.290 199,667 -0.22(-2.33%)
Oct 11, 2012 9.592 9.689 9.398 9.512 427,723 -0.09(-0.91%)
Oct 10, 2012 9.610 9.683 9.566 9.599 389,991 -0.06(-0.63%)
Oct 09, 2012 9.688 9.733 9.555 9.660 310,241 -0.01(-0.06%)
Oct 08, 2012 9.688 9.761 9.621 9.666 386,678 -0.02(-0.17%)
Oct 05, 2012 9.432 9.688 9.432 9.683 319,749 +0.22(+2.35%)
Oct 04, 2012 9.432 9.477 9.338 9.460 441,566 +0.01(+0.06%)
Oct 03, 2012 9.583 9.583 9.416 9.455 285,759 -0.10(-1.05%)
Oct 02, 2012 9.566 9.655 9.549 9.555 237,582 -0.03(-0.35%)
Oct 01, 2012 9.577 9.683 9.549 9.588 309,515 +0.02(+0.23%)
Sep 28, 2012 9.627 9.669 9.510 9.566 340,465 -0.09(-0.92%)
Sep 27, 2012 9.755 9.755 9.644 9.655 258,582 -0.12(-1.20%)
Sep 26, 2012 9.800 9.886 9.738 9.772 242,152 -0.01(-0.11%)
Sep 25, 2012 9.877 9.966 9.777 9.783 378,740 -0.04(-0.40%)
Sep 24, 2012 9.844 10.01 9.738 9.822 373,489 -0.08(-0.79%)
Sep 21, 2012 9.772 10.02 9.755 9.900 1,166,370 +0.23(+2.36%)
Sep 20, 2012 9.544 9.738 9.516 9.672 288,986 +0.11(+1.11%)
Sep 19, 2012 9.560 9.588 9.499 9.566 258,104 +0.01(+0.06%)
Sep 18, 2012 9.443 9.610 9.443 9.560 242,010 +0.07(+0.76%)
Sep 17, 2012 9.421 9.488 9.377 9.488 266,469 +0.03(+0.35%)
Sep 14, 2012 9.505 9.510 9.399 9.455 354,890 +0.01(+0.06%)
Sep 13, 2012 9.477 9.627 9.421 9.449 342,997 -0.04(-0.41%)
Sep 12, 2012 9.343 9.510 9.343 9.488 216,871 +0.14(+1.49%)
Sep 11, 2012 9.443 9.455 9.315 9.349 325,732 -0.11(-1.18%)
Sep 10, 2012 9.332 9.505 9.321 9.460 382,864 +0.10(+1.07%)
Sep 07, 2012 9.327 9.393 9.276 9.360 366,285 +0.08(+0.90%)
Sep 06, 2012 9.238 9.354 9.132 9.276 346,581 +0.07(+0.79%)
Sep 05, 2012 9.104 9.249 9.082 9.204 403,942 +0.12(+1.35%)
Sep 04, 2012 9.020 9.110 8.948 9.082 375,955 +0.02(+0.25%)
Aug 31, 2012 9.121 9.148 9.026 9.059 362,445 +0.01(+0.06%)
Aug 30, 2012 9.087 9.093 9.004 9.054 181,919 -0.06(-0.67%)
Aug 29, 2012 9.065 9.182 8.987 9.115 219,779 +0.01(+0.06%)
Aug 27, 2012 9.082 9.126 8.982 9.110 277,641 +0.08(+0.92%)
Aug 24, 2012 8.759 9.058 8.759 9.026 346,699 +0.21(+2.40%)
Aug 23, 2012 8.848 8.898 8.759 8.815 319,552 -0.07(-0.75%)
Aug 22, 2012 8.959 8.970 8.821 8.881 419,912 -0.11(-1.18%)
Aug 21, 2012 9.098 9.126 8.982 8.987 324,316 -0.07(-0.80%)
Aug 20, 2012 9.059 9.126 9.020 9.059 248,134 -0.04(-0.49%)
Aug 17, 2012 9.059 9.126 9.015 9.104 324,867 +0.00(+0.00%)
Aug 16, 2012 8.970 9.110 8.892 9.104 233,693 +0.15(+1.68%)
Aug 15, 2012 8.870 8.956 8.859 8.954 342,063 +0.06(+0.69%)
Aug 14, 2012 8.948 8.959 8.876 8.892 326,422 -0.06(-0.62%)
Aug 13, 2012 8.965 9.037 8.904 8.948 196,693 -0.06(-0.68%)
Aug 10, 2012 9.121 9.121 8.998 9.009 197,038 -0.11(-1.22%)
Aug 09, 2012 8.970 9.126 8.931 9.121 372,715 +0.14(+1.55%)
Aug 08, 2012 8.931 9.043 8.823 8.982 345,183 +0.01(+0.12%)
Aug 07, 2012 9.004 9.059 8.909 8.970 459,822 -0.04(-0.43%)
Aug 06, 2012 8.970 9.148 8.948 9.009 453,060 +0.06(+0.68%)
Aug 03, 2012 9.071 9.121 8.904 8.948 404,414 -0.04(-0.50%)
Aug 02, 2012 8.881 9.009 8.764 8.993 548,489 +0.30(+3.46%)
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.