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 29, 2020 6.420 6.420 5.900 6.060 685,700 -0.41(-6.26%)
May 28, 2020 6.800 7.040 6.420 6.465 980,140 -0.21(-3.22%)
May 27, 2020 5.870 6.750 5.670 6.680 1,306,586 +0.94(+16.38%)
May 26, 2020 5.900 5.910 5.710 5.740 377,144 +0.08(+1.41%)
May 22, 2020 5.670 5.705 5.510 5.660 251,500 +0.03(+0.53%)
May 21, 2020 5.580 5.750 5.510 5.630 381,935 +0.11(+1.99%)
May 20, 2020 5.340 5.540 5.260 5.520 348,718 +0.28(+5.34%)
May 19, 2020 5.390 5.460 5.205 5.240 257,921 -0.21(-3.85%)
May 18, 2020 5.320 5.620 5.320 5.450 492,183 +0.30(+5.83%)
May 15, 2020 5.120 5.220 5.065 5.150 272,400 -0.02(-0.39%)
May 14, 2020 5.100 5.260 4.990 5.170 368,629 -0.05(-0.96%)
May 13, 2020 5.290 5.310 5.100 5.220 497,725 -0.13(-2.43%)
May 12, 2020 5.540 5.740 5.320 5.350 425,673 -0.18(-3.25%)
May 11, 2020 5.590 5.700 5.450 5.530 412,722 -0.13(-2.30%)
May 08, 2020 5.730 5.980 5.580 5.660 491,700 -0.04(-0.70%)
May 07, 2020 5.500 5.800 5.380 5.700 406,709 +0.30(+5.56%)
May 06, 2020 5.430 5.570 5.190 5.400 403,078 -0.04(-0.74%)
May 05, 2020 5.270 5.540 5.260 5.440 535,488 +0.29(+5.53%)
May 04, 2020 5.580 5.600 5.070 5.155 692,787 -0.50(-8.92%)
May 01, 2020 6.070 6.390 5.570 5.660 674,200 -0.61(-9.73%)
Apr 30, 2020 6.500 6.700 5.880 6.270 775,711 +0.13(+2.12%)
Apr 29, 2020 6.000 6.240 5.910 6.140 517,118 +0.27(+4.60%)
Apr 28, 2020 5.670 5.980 5.610 5.870 688,853 +0.29(+5.20%)
Apr 27, 2020 5.770 5.770 5.410 5.580 440,234 -0.20(-3.46%)
Apr 24, 2020 5.950 5.980 5.550 5.780 318,500 -0.13(-2.20%)
Apr 23, 2020 5.770 6.210 5.740 5.910 587,814 +0.20(+3.50%)
Apr 22, 2020 5.870 5.960 5.560 5.710 424,661 -0.06(-1.04%)
Apr 21, 2020 5.680 5.930 5.680 5.770 389,055 -0.09(-1.54%)
Apr 20, 2020 5.680 5.910 5.580 5.860 465,495 +0.08(+1.38%)
Apr 17, 2020 5.450 5.900 5.400 5.780 552,000 +0.51(+9.68%)
Apr 16, 2020 5.430 5.470 5.044 5.270 332,635 -0.17(-3.13%)
Apr 15, 2020 5.790 5.790 5.420 5.440 524,799 -0.56(-9.33%)
Apr 14, 2020 5.650 6.090 5.590 6.000 468,776 +0.43(+7.72%)
Apr 13, 2020 5.640 5.720 5.400 5.570 363,344 -0.09(-1.68%)
Apr 09, 2020 5.400 5.700 5.337 5.665 577,500 +0.33(+6.09%)
Apr 08, 2020 5.390 5.500 5.100 5.340 388,912 +0.04(+0.75%)
Apr 07, 2020 4.890 5.360 4.830 5.300 890,505 +0.51(+10.65%)
Apr 06, 2020 4.700 4.870 4.498 4.790 841,064 +0.22(+4.81%)
Apr 03, 2020 4.510 4.690 4.240 4.570 948,600 +0.10(+2.24%)
Apr 02, 2020 4.250 4.800 4.130 4.470 935,025 +0.23(+5.42%)
Apr 01, 2020 4.410 4.470 4.140 4.240 633,557 -0.31(-6.81%)
Mar 31, 2020 4.550 4.815 4.240 4.550 624,007 +0.00(+0.00%)
Mar 30, 2020 4.850 4.890 4.490 4.550 392,715 -0.39(-7.89%)
Mar 27, 2020 5.050 5.070 4.610 4.940 651,300 -0.32(-6.08%)
Mar 26, 2020 4.390 5.325 4.270 5.260 1,124,396 +0.88(+20.09%)
Mar 25, 2020 4.320 4.650 4.190 4.380 736,918 +0.03(+0.69%)
Mar 24, 2020 4.430 4.670 4.040 4.350 737,293 +0.08(+1.87%)
Mar 23, 2020 3.950 4.439 3.470 4.270 919,690 +0.28(+7.02%)
Mar 20, 2020 4.190 4.350 3.660 3.990 1,453,000 -0.19(-4.55%)
Mar 19, 2020 3.920 4.530 3.824 4.180 966,005 +0.20(+5.03%)
Mar 18, 2020 4.100 4.580 3.520 3.980 1,460,525 -0.31(-7.23%)
Mar 17, 2020 4.280 4.540 4.020 4.290 718,790 +0.10(+2.39%)
Mar 16, 2020 4.750 5.000 4.040 4.190 1,347,660 -1.01(-19.42%)
Mar 13, 2020 5.610 5.840 5.100 5.200 957,100 -0.18(-3.35%)
Mar 12, 2020 5.590 5.940 5.200 5.380 835,443 -0.61(-10.18%)
Mar 11, 2020 5.970 6.280 5.800 5.990 920,687 -0.10(-1.64%)
Mar 10, 2020 5.890 6.090 5.590 6.090 695,878 +0.39(+6.84%)
Mar 09, 2020 5.640 5.990 5.500 5.700 716,714 -0.45(-7.32%)
Mar 06, 2020 6.280 6.400 6.006 6.150 647,800 -0.32(-4.95%)
Mar 05, 2020 6.550 6.620 6.385 6.470 634,888 -0.22(-3.29%)
Mar 04, 2020 6.460 6.879 6.380 6.690 549,995 +0.34(+5.35%)
Mar 03, 2020 6.310 6.640 6.140 6.350 850,395 +0.04(+0.63%)
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.