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 (%)
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%)
Sep 01, 2022 5.700 5.710 5.600 5.670 200,327 -0.07(-1.22%)
Aug 31, 2022 5.780 5.780 5.610 5.740 719,234 -0.03(-0.52%)
Aug 30, 2022 5.990 5.990 5.730 5.770 164,822 -0.22(-3.67%)
Aug 29, 2022 6.080 6.170 5.960 5.990 304,219 -0.17(-2.76%)
Aug 26, 2022 6.250 6.320 6.020 6.160 222,114 -0.13(-2.07%)
Aug 25, 2022 6.060 6.300 6.020 6.290 241,475 +0.25(+4.14%)
Aug 24, 2022 5.950 6.040 5.810 6.040 174,329 +0.06(+1.00%)
Aug 23, 2022 6.050 6.054 5.950 5.980 275,100 -0.10(-1.64%)
Aug 22, 2022 6.190 6.200 6.070 6.080 184,960 -0.17(-2.72%)
Aug 19, 2022 6.250 6.270 6.150 6.250 242,959 -0.07(-1.11%)
Aug 18, 2022 6.350 6.390 6.180 6.320 144,762 -0.08(-1.25%)
Aug 17, 2022 6.640 6.780 6.350 6.400 281,652 -0.37(-5.47%)
Aug 16, 2022 6.910 7.010 6.770 6.770 238,267 -0.15(-2.17%)
Aug 15, 2022 6.820 6.940 6.670 6.920 226,358 +0.08(+1.17%)
Aug 12, 2022 6.720 6.970 6.710 6.840 333,542 +0.12(+1.79%)
Aug 11, 2022 6.910 6.910 6.710 6.720 291,239 -0.18(-2.61%)
Aug 10, 2022 6.900 7.090 6.860 6.900 247,288 +0.08(+1.17%)
Aug 09, 2022 7.050 7.050 6.760 6.820 290,955 -0.22(-3.12%)
Aug 08, 2022 6.932 7.290 6.932 7.040 213,594 -0.04(-0.56%)
Aug 05, 2022 6.970 7.090 6.870 7.080 214,169 +0.01(+0.14%)
Aug 04, 2022 7.250 7.290 6.940 7.070 318,430 -0.17(-2.35%)
Aug 03, 2022 7.150 7.325 6.860 7.240 961,112 +0.09(+1.26%)
Aug 02, 2022 6.800 7.560 6.800 7.150 517,523 +0.53(+8.01%)
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.