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 UNCHANGED
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, 2022 4.510 4.690 4.400 4.620 441,070 +0.11(+2.44%)
Nov 29, 2022 4.550 4.550 4.410 4.510 297,619 -0.07(-1.53%)
Nov 28, 2022 4.640 4.745 4.560 4.580 240,928 -0.09(-1.93%)
Nov 25, 2022 4.560 4.710 4.514 4.670 69,057 +0.12(+2.64%)
Nov 23, 2022 4.620 4.700 4.480 4.550 222,662 -0.07(-1.52%)
Nov 22, 2022 4.650 4.735 4.545 4.620 311,475 -0.03(-0.65%)
Nov 21, 2022 4.690 4.790 4.570 4.650 255,484 -0.07(-1.48%)
Nov 18, 2022 4.890 4.890 4.690 4.720 296,186 -0.03(-0.63%)
Nov 17, 2022 4.760 5.230 4.620 4.750 243,658 -0.09(-1.86%)
Nov 16, 2022 4.930 5.100 4.690 4.840 408,598 -0.14(-2.81%)
Nov 15, 2022 4.970 5.085 4.860 4.980 302,850 +0.08(+1.63%)
Nov 14, 2022 5.110 5.210 4.880 4.900 205,097 -0.29(-5.59%)
Nov 11, 2022 5.230 5.445 5.165 5.190 326,800 -0.06(-1.14%)
Nov 10, 2022 4.990 5.270 4.970 5.250 316,346 +0.50(+10.53%)
Nov 09, 2022 4.820 4.850 4.710 4.750 168,980 -0.10(-2.06%)
Nov 08, 2022 4.850 5.005 4.770 4.850 233,775 +0.00(+0.00%)
Nov 07, 2022 4.890 4.980 4.800 4.850 318,448 -0.03(-0.61%)
Nov 04, 2022 4.950 4.955 4.745 4.880 206,927 +0.02(+0.41%)
Nov 03, 2022 4.970 5.060 4.830 4.860 203,442 -0.21(-4.14%)
Nov 02, 2022 5.310 5.010 5.070 313,498 -0.28(-5.23%)
Nov 01, 2022 5.280 5.550 5.150 5.350 306,190 +0.18(+3.48%)
Oct 31, 2022 5.030 5.170 4.940 5.170 303,797 +0.14(+2.78%)
Oct 28, 2022 4.680 5.050 4.590 5.030 215,505 +0.37(+7.94%)
Oct 27, 2022 4.640 4.830 4.530 4.660 209,438 +0.02(+0.43%)
Oct 26, 2022 4.590 4.720 4.560 4.640 166,756 +0.08(+1.75%)
Oct 25, 2022 4.310 4.600 4.310 4.560 718,060 +0.26(+6.05%)
Oct 24, 2022 4.230 4.310 4.130 4.300 244,963 +0.08(+1.90%)
Oct 21, 2022 4.190 4.250 4.110 4.220 191,678 +0.08(+1.93%)
Oct 20, 2022 4.230 4.355 4.120 4.140 193,124 -0.10(-2.36%)
Oct 19, 2022 4.280 4.320 4.180 4.240 197,077 -0.10(-2.30%)
Oct 18, 2022 4.450 4.550 4.292 4.340 281,051 +0.00(+0.00%)
Oct 17, 2022 4.190 4.460 4.190 4.340 435,269 +0.13(+3.09%)
Oct 14, 2022 4.370 4.400 4.170 4.210 190,931 -0.12(-2.77%)
Oct 13, 2022 4.130 4.350 4.090 4.330 230,815 +0.09(+2.12%)
Oct 12, 2022 4.330 4.330 4.155 4.240 171,325 -0.10(-2.30%)
Oct 11, 2022 4.370 4.435 4.290 4.340 230,595 -0.05(-1.14%)
Oct 10, 2022 4.400 4.410 4.340 4.390 188,282 -0.02(-0.45%)
Oct 07, 2022 4.490 4.490 4.325 4.410 301,266 -0.12(-2.65%)
Oct 06, 2022 4.570 4.630 4.430 4.530 210,352 -0.09(-1.95%)
Oct 05, 2022 4.640 4.745 4.380 4.620 232,535 -0.15(-3.14%)
Oct 04, 2022 4.560 4.840 4.560 4.770 387,961 +0.34(+7.67%)
Oct 03, 2022 4.300 4.460 4.100 4.430 430,263 +0.27(+6.49%)
Sep 30, 2022 4.220 4.300 4.150 4.160 485,969 -0.06(-1.42%)
Sep 29, 2022 4.440 4.470 4.190 4.220 439,363 -0.30(-6.64%)
Sep 28, 2022 4.550 4.600 4.480 4.520 661,277 +0.03(+0.67%)
Sep 27, 2022 4.610 4.650 4.400 4.490 370,207 -0.09(-1.97%)
Sep 26, 2022 4.920 4.950 4.550 4.580 469,423 -0.37(-7.47%)
Sep 23, 2022 5.010 5.030 4.900 4.950 268,693 -0.14(-2.75%)
Sep 22, 2022 5.200 5.200 4.960 5.090 390,414 -0.07(-1.36%)
Sep 21, 2022 5.320 5.350 5.130 5.160 318,583 -0.14(-2.64%)
Sep 20, 2022 5.320 5.370 5.210 5.300 299,867 -0.11(-2.03%)
Sep 19, 2022 5.610 5.655 5.375 5.410 255,989 -0.23(-4.08%)
Sep 16, 2022 5.460 5.670 5.350 5.640 753,723 +0.17(+3.11%)
Sep 15, 2022 5.500 5.640 5.380 5.470 785,114 -0.11(-1.97%)
Sep 14, 2022 5.590 5.590 5.460 5.580 264,335 -0.02(-0.36%)
Sep 13, 2022 5.790 5.810 5.490 5.600 364,513 -0.37(-6.20%)
Sep 12, 2022 5.970 6.110 5.900 5.970 173,214 +0.08(+1.36%)
Sep 09, 2022 5.710 5.940 5.694 5.890 307,170 +0.21(+3.70%)
Sep 08, 2022 5.920 5.920 5.610 5.680 307,115 -0.28(-4.70%)
Sep 07, 2022 5.760 5.960 5.760 5.960 162,215 +0.14(+2.41%)
Sep 06, 2022 5.790 5.860 5.495 5.820 278,406 +0.08(+1.39%)
Sep 02, 2022 5.720 5.770 5.520 5.740 296,796 +0.07(+1.23%)
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.