Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.34 20.57 20.26 20.45 536,961 +0.11(+0.53%)
Jan 30, 2017 20.50 20.50 20.19 20.34 373,514 -0.14(-0.68%)
Jan 27, 2017 20.50 20.50 20.23 20.48 441,803 +0.18(+0.88%)
Jan 26, 2017 20.30 20.34 20.06 20.30 336,144 +0.05(+0.23%)
Jan 25, 2017 20.22 20.33 20.19 20.26 383,556 -0.02(-0.11%)
Jan 24, 2017 20.37 20.40 20.21 20.28 477,301 -0.08(-0.38%)
Jan 23, 2017 20.39 20.39 20.27 20.36 222,071 -0.01(-0.04%)
Jan 20, 2017 20.57 20.60 20.27 20.36 332,782 -0.02(-0.08%)
Jan 19, 2017 20.49 20.49 20.25 20.38 320,658 -0.05(-0.27%)
Jan 18, 2017 20.38 20.51 20.26 20.43 501,665 +0.04(+0.19%)
Jan 17, 2017 20.42 20.53 20.24 20.40 374,475 -0.07(-0.34%)
Jan 13, 2017 20.47 20.47 20.47 0 +0.05(+0.27%)
Jan 12, 2017 20.57 20.57 20.16 20.41 335,736 -0.17(-0.83%)
Jan 11, 2017 20.50 20.61 20.22 20.58 396,855 +0.10(+0.48%)
Jan 10, 2017 20.06 20.54 19.89 20.48 652,697 +0.51(+2.53%)
Jan 09, 2017 20.73 20.73 19.90 19.98 814,184 -0.71(-3.44%)
Jan 06, 2017 20.85 20.98 20.41 20.69 959,491 -0.20(-0.95%)
Jan 05, 2017 21.06 21.06 20.66 20.89 409,335 -0.04(-0.18%)
Jan 04, 2017 21.16 21.36 20.81 20.93 857,879 -0.12(-0.58%)
Jan 03, 2017 20.61 21.24 20.30 21.05 1,588,726 +0.48(+2.35%)
Dec 30, 2016 20.57 20.57 20.57 0 -0.08(-0.37%)
Dec 29, 2016 20.37 20.84 20.37 20.64 351,184 +0.15(+0.71%)
Dec 28, 2016 21.20 21.20 20.31 20.50 526,933 -0.66(-3.11%)
Dec 27, 2016 21.37 21.38 21.13 21.16 523,947 -0.15(-0.68%)
Dec 23, 2016 21.30 21.30 21.30 0 +0.25(+1.20%)
Dec 22, 2016 21.00 21.13 20.71 21.05 279,315 +0.07(+0.33%)
Dec 21, 2016 21.44 21.53 20.97 20.98 549,637 -0.42(-1.97%)
Dec 20, 2016 21.26 21.46 21.15 21.40 610,709 +0.26(+1.23%)
Dec 19, 2016 21.20 21.46 21.00 21.14 541,526 +0.07(+0.33%)
Dec 16, 2016 21.35 21.48 21.03 21.07 1,699,672 -0.19(-0.90%)
Dec 15, 2016 20.85 21.37 20.83 21.26 615,183 +0.25(+1.17%)
Dec 14, 2016 21.26 21.31 20.82 21.02 666,062 -0.10(-0.47%)
Dec 13, 2016 20.93 21.36 20.93 21.12 660,648 +0.15(+0.69%)
Dec 12, 2016 20.91 21.13 20.74 20.97 469,119 +0.00(+0.00%)
Dec 09, 2016 21.26 21.36 20.92 20.97 871,102 -0.19(-0.90%)
Dec 08, 2016 21.18 21.43 20.84 21.16 905,973 -0.01(-0.04%)
Dec 07, 2016 20.76 21.26 20.55 21.17 708,225 +0.33(+1.58%)
Dec 06, 2016 21.32 21.32 20.23 20.84 997,874 +0.00(+0.00%)
Dec 05, 2016 21.03 21.65 20.61 20.84 2,058,879 -0.90(-4.12%)
Dec 02, 2016 21.70 22.08 21.70 21.74 213,534 +0.08(+0.39%)
Dec 01, 2016 21.99 22.28 21.58 21.65 395,741 -0.24(-1.08%)
Nov 30, 2016 22.80 23.05 21.88 21.89 504,719 -0.81(-3.58%)
Nov 29, 2016 22.83 23.16 22.65 22.70 410,087 -0.03(-0.13%)
Nov 28, 2016 22.44 22.82 21.96 22.73 373,571 +0.15(+0.64%)
Nov 25, 2016 22.54 22.78 22.14 22.59 126,731 +0.07(+0.31%)
Nov 23, 2016 22.52 22.52 22.52 0 +0.17(+0.75%)
Nov 22, 2016 21.59 22.42 21.37 22.35 559,376 +0.97(+4.51%)
Nov 21, 2016 21.28 21.55 20.41 21.39 312,601 +0.14(+0.65%)
Nov 18, 2016 21.19 21.29 20.82 21.25 328,054 +0.12(+0.58%)
Nov 17, 2016 20.96 21.42 20.91 21.13 252,533 +0.24(+1.14%)
Nov 16, 2016 20.51 21.01 20.41 20.89 262,065 +0.38(+1.87%)
Nov 15, 2016 20.53 20.61 19.22 20.51 199,427 +0.04(+0.19%)
Nov 14, 2016 20.21 20.65 20.05 20.47 334,297 +0.30(+1.48%)
Nov 11, 2016 19.41 20.38 19.20 20.17 375,471 +0.82(+4.24%)
Nov 10, 2016 19.75 19.75 19.04 19.35 358,922 -0.25(-1.25%)
Nov 09, 2016 18.74 19.63 18.61 19.59 298,291 +0.45(+2.36%)
Nov 08, 2016 18.53 19.25 18.48 19.14 271,063 +0.65(+3.52%)
Nov 07, 2016 18.25 18.54 18.06 18.49 284,844 +0.51(+2.85%)
Nov 04, 2016 17.86 18.11 17.78 17.98 316,705 +0.21(+1.16%)
Nov 03, 2016 17.91 18.51 17.05 17.77 566,248 +0.70(+4.13%)
Nov 02, 2016 17.91 17.91 16.74 17.07 490,037 -0.74(-4.17%)
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.