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 (%)
Jan 31, 2023 4.200 4.390 4.198 4.350 306,971 +0.17(+4.07%)
Jan 30, 2023 4.280 4.320 4.170 4.180 176,471 -0.16(-3.69%)
Jan 27, 2023 4.250 4.380 4.150 4.340 213,050 +0.06(+1.40%)
Jan 26, 2023 4.270 4.380 4.210 4.280 185,406 +0.06(+1.42%)
Jan 25, 2023 4.150 4.235 4.075 4.220 132,610 +0.00(+0.00%)
Jan 24, 2023 4.270 4.325 4.200 4.220 127,272 -0.04(-0.94%)
Jan 23, 2023 4.150 4.280 4.120 4.260 225,444 +0.11(+2.65%)
Jan 20, 2023 4.130 4.165 4.020 4.150 152,501 +0.06(+1.47%)
Jan 19, 2023 4.160 4.180 4.070 4.090 153,207 -0.12(-2.85%)
Jan 18, 2023 4.350 4.430 4.200 4.210 140,719 -0.16(-3.66%)
Jan 17, 2023 4.500 4.500 4.320 4.370 132,559 -0.13(-2.89%)
Jan 13, 2023 4.400 4.520 4.395 4.500 208,392 +0.05(+1.12%)
Jan 12, 2023 4.310 4.470 4.230 4.450 291,321 +0.21(+4.95%)
Jan 11, 2023 4.080 4.290 4.070 4.240 231,999 +0.16(+3.92%)
Jan 10, 2023 3.910 4.100 3.900 4.080 334,570 +0.14(+3.55%)
Jan 09, 2023 3.910 4.000 3.900 3.940 291,002 +0.09(+2.34%)
Jan 06, 2023 3.750 3.900 3.730 3.850 239,289 +0.13(+3.49%)
Jan 05, 2023 3.810 3.810 3.700 3.720 220,366 -0.10(-2.62%)
Jan 04, 2023 3.860 3.950 3.790 3.820 241,376 +0.01(+0.26%)
Jan 03, 2023 3.620 3.860 3.620 3.810 420,778 +0.23(+6.42%)
Dec 30, 2022 3.750 3.850 3.580 3.580 812,574 -0.23(-6.04%)
Dec 29, 2022 3.720 3.850 3.680 3.810 571,889 +0.15(+4.10%)
Dec 28, 2022 3.680 3.820 3.640 3.660 1,009,803 +0.00(+0.00%)
Dec 27, 2022 3.800 3.800 3.500 3.660 1,268,777 -0.14(-3.68%)
Dec 23, 2022 3.690 3.830 3.690 3.800 168,675 +0.10(+2.70%)
Dec 22, 2022 3.690 3.850 3.650 3.700 250,451 -0.06(-1.60%)
Dec 21, 2022 3.850 3.940 3.730 3.760 417,858 +0.00(+0.00%)
Dec 20, 2022 3.730 3.840 3.710 3.760 279,055 -0.01(-0.27%)
Dec 19, 2022 3.890 3.975 3.750 3.770 347,641 -0.13(-3.33%)
Dec 16, 2022 3.990 4.000 3.820 3.900 1,594,177 -0.14(-3.47%)
Dec 15, 2022 4.210 4.330 4.015 4.040 274,037 -0.26(-6.05%)
Dec 14, 2022 4.370 4.450 4.250 4.300 305,006 -0.07(-1.60%)
Dec 13, 2022 4.380 4.510 4.252 4.370 517,644 +0.13(+3.07%)
Dec 12, 2022 4.050 4.365 4.050 4.240 450,637 +0.22(+5.47%)
Dec 09, 2022 4.080 4.160 4.010 4.020 261,675 -0.07(-1.71%)
Dec 08, 2022 4.070 4.170 4.000 4.090 339,997 +0.08(+2.00%)
Dec 07, 2022 4.180 4.245 3.996 4.010 327,592 -0.19(-4.52%)
Dec 06, 2022 4.280 4.322 4.140 4.200 364,892 -0.11(-2.55%)
Dec 05, 2022 4.530 4.530 4.250 4.310 248,762 -0.24(-5.27%)
Dec 02, 2022 4.500 4.610 4.440 4.550 225,201 -0.04(-0.87%)
Dec 01, 2022 4.680 4.920 4.530 4.590 261,413 -0.03(-0.65%)
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%)
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.