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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2020 5.600 5.770 5.550 5.600 496,982 -0.03(-0.53%)
Nov 27, 2020 5.560 5.630 5.420 5.630 210,200 +0.09(+1.62%)
Nov 25, 2020 5.620 5.630 5.370 5.540 277,300 -0.14(-2.46%)
Nov 24, 2020 5.470 5.730 5.470 5.680 460,322 +0.22(+4.03%)
Nov 23, 2020 5.280 5.550 5.250 5.460 350,314 +0.19(+3.61%)
Nov 20, 2020 4.990 5.280 4.990 5.270 313,800 +0.23(+4.56%)
Nov 19, 2020 5.050 5.150 4.960 5.040 572,841 -0.05(-0.98%)
Nov 18, 2020 5.280 5.300 5.070 5.090 362,131 -0.19(-3.60%)
Nov 17, 2020 5.260 5.320 5.200 5.280 341,588 -0.02(-0.38%)
Nov 16, 2020 5.390 5.400 5.240 5.300 366,696 +0.02(+0.38%)
Nov 13, 2020 5.260 5.325 5.180 5.280 305,300 +0.09(+1.73%)
Nov 12, 2020 5.170 5.340 5.140 5.190 289,359 -0.01(-0.19%)
Nov 11, 2020 5.340 5.350 5.130 5.200 337,629 -0.14(-2.62%)
Nov 10, 2020 5.120 5.415 5.090 5.340 452,516 +0.26(+5.12%)
Nov 09, 2020 5.120 5.180 4.900 5.080 428,306 +0.25(+5.18%)
Nov 06, 2020 4.840 4.980 4.710 4.830 442,700 +0.02(+0.42%)
Nov 05, 2020 4.680 4.940 4.680 4.810 408,463 +0.14(+3.00%)
Nov 04, 2020 4.650 4.790 4.570 4.670 330,799 -0.06(-1.27%)
Nov 03, 2020 4.700 4.930 4.625 4.730 580,447 +0.12(+2.60%)
Nov 02, 2020 4.730 4.760 4.445 4.610 529,409 -0.06(-1.28%)
Oct 30, 2020 4.890 4.990 4.600 4.670 645,800 -0.27(-5.47%)
Oct 29, 2020 4.810 5.090 4.573 4.940 556,882 +0.22(+4.66%)
Oct 28, 2020 4.650 4.830 4.575 4.720 623,666 +0.01(+0.21%)
Oct 27, 2020 4.730 4.800 4.710 4.710 329,745 -0.06(-1.26%)
Oct 26, 2020 5.010 5.040 4.730 4.770 782,921 -0.24(-4.79%)
Oct 23, 2020 5.140 5.140 4.880 5.010 458,600 -0.12(-2.34%)
Oct 22, 2020 5.110 5.200 5.090 5.130 314,144 +0.03(+0.59%)
Oct 21, 2020 5.210 5.210 5.030 5.100 290,539 -0.10(-1.92%)
Oct 20, 2020 5.250 5.306 5.150 5.200 382,309 -0.02(-0.38%)
Oct 19, 2020 5.400 5.420 5.120 5.220 606,915 -0.11(-1.97%)
Oct 16, 2020 5.530 5.600 5.310 5.325 556,100 -0.25(-4.57%)
Oct 15, 2020 5.680 5.680 5.438 5.580 491,876 -0.21(-3.54%)
Oct 14, 2020 5.920 5.950 5.730 5.785 264,095 -0.17(-2.77%)
Oct 13, 2020 6.080 6.093 5.810 5.950 276,312 -0.06(-1.00%)
Oct 12, 2020 5.850 6.020 5.850 6.010 223,742 +0.13(+2.21%)
Oct 09, 2020 5.850 5.950 5.820 5.880 278,500 +0.08(+1.38%)
Oct 08, 2020 5.810 5.880 5.750 5.800 278,626 +0.05(+0.87%)
Oct 07, 2020 5.790 5.840 5.630 5.750 457,542 -0.04(-0.61%)
Oct 06, 2020 5.850 5.990 5.740 5.785 407,786 -0.00(-0.09%)
Oct 05, 2020 5.860 5.990 5.770 5.790 279,002 -0.03(-0.52%)
Oct 02, 2020 5.650 5.950 5.550 5.820 301,600 +0.09(+1.57%)
Oct 01, 2020 5.710 5.795 5.615 5.730 507,358 +0.04(+0.70%)
Sep 30, 2020 5.720 5.840 5.550 5.690 534,504 -0.03(-0.52%)
Sep 29, 2020 5.810 5.860 5.690 5.720 326,430 -0.12(-2.05%)
Sep 28, 2020 5.680 5.850 5.680 5.840 368,846 +0.23(+4.10%)
Sep 25, 2020 5.570 5.644 5.440 5.610 424,600 +0.03(+0.54%)
Sep 24, 2020 5.660 5.800 5.529 5.580 335,040 -0.08(-1.33%)
Sep 23, 2020 5.760 5.880 5.585 5.655 645,346 -0.09(-1.65%)
Sep 22, 2020 5.960 6.145 5.610 5.750 615,384 -0.20(-3.36%)
Sep 21, 2020 5.990 6.090 5.640 5.950 797,156 -0.22(-3.57%)
Sep 18, 2020 6.030 6.230 5.925 6.170 1,666,000 +0.22(+3.70%)
Sep 17, 2020 6.080 6.090 5.780 5.950 1,131,852 -0.21(-3.49%)
Sep 16, 2020 6.700 6.700 6.140 6.165 694,960 -0.57(-8.40%)
Sep 15, 2020 6.750 6.890 6.610 6.730 308,183 +0.00(+0.00%)
Sep 14, 2020 6.850 7.010 6.690 6.730 419,325 -0.06(-0.88%)
Sep 11, 2020 7.050 7.090 6.640 6.790 265,000 -0.25(-3.62%)
Sep 10, 2020 7.080 7.290 7.040 7.045 342,774 +0.05(+0.79%)
Sep 09, 2020 7.220 7.250 6.935 6.990 484,064 -0.15(-2.10%)
Sep 08, 2020 7.350 7.710 7.070 7.140 385,717 -0.28(-3.77%)
Sep 04, 2020 7.860 7.870 7.317 7.420 299,100 -0.33(-4.26%)
Sep 03, 2020 7.810 7.940 7.700 7.750 294,325 -0.05(-0.64%)
Sep 02, 2020 7.680 7.880 7.660 7.800 335,347 +0.12(+1.56%)
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.