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

Consolidated Communications Holdings, Inc. - Common Stock (NQ: CNSL )

4.710 +0.010 (+0.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.710 4.720 4.700 4.710 2,088,108 +0.01(+0.21%)
Dec 23, 2024 4.690 4.720 4.690 4.700 5,190,014 +0.04(+0.86%)
Dec 20, 2024 4.680 4.690 4.660 4.660 4,241,238 -0.02(-0.53%)
Dec 19, 2024 4.680 4.700 4.680 4.685 2,453,596 +0.00(+0.11%)
Dec 18, 2024 4.690 4.700 4.680 4.680 2,618,123 +0.00(+0.00%)
Dec 17, 2024 4.690 4.700 4.680 4.680 4,488,019 -0.02(-0.43%)
Dec 16, 2024 4.700 4.700 4.690 4.700 455,741 +0.00(+0.00%)
Dec 13, 2024 4.690 4.700 4.690 4.700 323,077 +0.01(+0.21%)
Dec 12, 2024 4.700 4.700 4.690 4.690 423,905 +0.00(+0.00%)
Dec 11, 2024 4.700 4.700 4.690 4.690 465,591 -0.01(-0.21%)
Dec 10, 2024 4.690 4.700 4.690 4.700 656,352 +0.01(+0.21%)
Dec 09, 2024 4.690 4.710 4.680 4.690 1,720,647 +0.00(+0.00%)
Dec 06, 2024 4.690 4.700 4.675 4.690 1,211,865 +0.00(+0.00%)
Dec 05, 2024 4.690 4.710 4.680 4.690 938,495 +0.00(+0.00%)
Dec 04, 2024 4.680 4.690 4.680 4.690 464,406 +0.01(+0.21%)
Dec 03, 2024 4.680 4.690 4.672 4.680 911,866 +0.00(+0.00%)
Dec 02, 2024 4.670 4.700 4.670 4.680 1,373,359 +0.01(+0.21%)
Nov 29, 2024 4.670 4.690 4.670 4.670 677,860 +0.00(+0.00%)
Nov 27, 2024 4.680 4.710 4.670 4.670 988,730 +0.00(+0.00%)
Nov 26, 2024 4.630 4.715 4.630 4.670 1,688,662 +0.04(+0.86%)
Nov 25, 2024 4.620 4.640 4.620 4.630 387,117 +0.00(+0.00%)
Nov 22, 2024 4.640 4.640 4.620 4.630 258,849 +0.00(+0.00%)
Nov 21, 2024 4.640 4.640 4.620 4.630 568,096 +0.00(+0.00%)
Nov 20, 2024 4.630 4.630 4.620 4.630 273,352 +0.00(+0.00%)
Nov 19, 2024 4.650 4.650 4.610 4.630 576,356 +0.01(+0.22%)
Nov 18, 2024 4.630 4.640 4.620 4.620 304,514 -0.01(-0.22%)
Nov 15, 2024 4.630 4.630 4.600 4.630 597,859 +0.03(+0.65%)
Nov 14, 2024 4.620 4.630 4.600 4.600 767,441 -0.02(-0.43%)
Nov 13, 2024 4.650 4.650 4.610 4.620 563,694 -0.01(-0.22%)
Nov 12, 2024 4.670 4.670 4.630 4.630 376,337 -0.04(-0.86%)
Nov 11, 2024 4.670 4.670 4.660 4.670 312,374 +0.01(+0.21%)
Nov 08, 2024 4.680 4.680 4.640 4.660 397,452 +0.00(+0.00%)
Nov 07, 2024 4.660 4.660 4.640 4.660 366,687 +0.00(+0.00%)
Nov 06, 2024 4.670 4.700 4.650 4.660 552,462 +0.01(+0.22%)
Nov 05, 2024 4.640 4.650 4.630 4.650 211,301 +0.01(+0.22%)
Nov 04, 2024 4.640 4.640 4.630 4.640 272,448 +0.00(+0.00%)
Nov 01, 2024 4.630 4.650 4.625 4.640 289,289 +0.00(+0.11%)
Oct 31, 2024 4.630 4.640 4.625 4.635 173,223 +0.00(+0.11%)
Oct 30, 2024 4.630 4.640 4.630 4.630 230,158 +0.00(+0.00%)
Oct 29, 2024 4.630 4.640 4.630 4.630 198,744 +0.00(+0.00%)
Oct 28, 2024 4.640 4.640 4.630 4.630 142,405 +0.00(+0.00%)
Oct 25, 2024 4.630 4.640 4.625 4.630 149,313 -0.01(-0.22%)
Oct 24, 2024 4.630 4.640 4.630 4.640 170,196 +0.00(+0.00%)
Oct 23, 2024 4.630 4.640 4.630 4.640 263,031 +0.01(+0.22%)
Oct 22, 2024 4.630 4.640 4.620 4.630 283,488 +0.00(+0.00%)
Oct 21, 2024 4.630 4.640 4.630 4.630 329,544 +0.00(+0.00%)
Oct 18, 2024 4.630 4.640 4.630 4.630 270,348 +0.00(+0.00%)
Oct 17, 2024 4.650 4.650 4.630 4.630 121,835 -0.01(-0.22%)
Oct 16, 2024 4.640 4.650 4.630 4.640 143,283 +0.01(+0.22%)
Oct 15, 2024 4.630 4.650 4.625 4.630 212,494 +0.00(+0.00%)
Oct 14, 2024 4.630 4.640 4.605 4.630 131,916 -0.01(-0.22%)
Oct 11, 2024 4.630 4.640 4.630 4.640 95,064 +0.01(+0.22%)
Oct 10, 2024 4.620 4.630 4.620 4.630 220,560 +0.00(+0.00%)
Oct 09, 2024 4.620 4.630 4.610 4.630 391,885 +0.00(+0.00%)
Oct 08, 2024 4.620 4.630 4.620 4.630 544,417 +0.01(+0.22%)
Oct 07, 2024 4.630 4.650 4.615 4.620 171,568 -0.01(-0.22%)
Oct 04, 2024 4.650 4.650 4.630 4.630 419,443 -0.01(-0.22%)
Oct 03, 2024 4.640 4.650 4.630 4.640 333,615 -0.01(-0.22%)
Oct 02, 2024 4.640 4.650 4.640 4.650 182,059 +0.01(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.