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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2018 9.990 10.05 9.683 9.832 1,200,730 -0.15(-1.49%)
May 30, 2018 9.955 10.09 9.876 9.981 525,756 +0.08(+0.80%)
May 29, 2018 9.788 10.10 9.788 9.902 809,591 +0.04(+0.36%)
May 25, 2018 9.867 9.867 9.867 0 +0.08(+0.81%)
May 24, 2018 9.744 9.884 9.648 9.788 440,464 +0.04(+0.36%)
May 23, 2018 9.981 10.08 9.709 9.753 784,629 -0.25(-2.46%)
May 22, 2018 9.823 10.15 9.788 9.998 890,504 +0.18(+1.88%)
May 21, 2018 9.726 9.832 9.639 9.814 2,392,281 +0.11(+1.08%)
May 18, 2018 9.814 9.823 9.626 9.709 555,099 -0.11(-1.07%)
May 17, 2018 9.841 10.11 9.762 9.814 895,477 +0.00(+0.00%)
May 16, 2018 9.770 9.972 9.770 9.814 818,574 +0.07(+0.72%)
May 15, 2018 9.814 9.905 9.569 9.744 1,122,339 -0.09(-0.89%)
May 14, 2018 10.24 10.24 9.832 9.832 1,116,338 -0.41(-4.02%)
May 11, 2018 9.893 10.27 9.893 10.24 586,150 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.946 10.20 906,929 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,463 -0.10(-0.95%)
May 08, 2018 10.16 10.27 10.12 10.16 757,125 +0.02(+0.17%)
May 07, 2018 10.18 10.31 10.04 10.14 603,676 -0.08(-0.77%)
May 04, 2018 9.832 10.26 9.832 10.22 725,113 +0.38(+3.83%)
May 03, 2018 9.919 10.36 9.797 9.841 941,909 -0.34(-3.36%)
May 02, 2018 10.02 10.31 9.998 10.18 713,635 +0.17(+1.66%)
May 01, 2018 9.972 10.03 9.753 10.02 646,329 +0.11(+1.06%)
Apr 30, 2018 10.21 10.24 9.911 9.911 596,010 -0.26(-2.59%)
Apr 27, 2018 9.884 10.31 9.884 10.17 878,444 +0.31(+3.11%)
Apr 26, 2018 9.849 9.884 9.630 9.867 548,510 +0.02(+0.18%)
Apr 25, 2018 9.604 9.867 9.551 9.849 477,871 +0.18(+1.91%)
Apr 24, 2018 9.630 9.840 9.577 9.665 614,113 +0.08(+0.82%)
Apr 23, 2018 9.674 9.700 9.498 9.586 811,548 -0.04(-0.36%)
Apr 20, 2018 9.718 9.814 9.612 9.621 465,301 -0.10(-0.99%)
Apr 19, 2018 9.893 9.981 9.691 9.718 463,411 -0.16(-1.60%)
Apr 18, 2018 9.779 9.928 9.744 9.876 382,430 +0.05(+0.54%)
Apr 17, 2018 9.753 9.901 9.718 9.823 475,243 +0.12(+1.27%)
Apr 16, 2018 9.560 9.805 9.446 9.700 603,839 +0.14(+1.47%)
Apr 13, 2018 9.709 9.709 9.490 9.560 794,819 -0.17(-1.71%)
Apr 12, 2018 10.04 10.04 9.577 9.726 901,148 -0.28(-2.83%)
Apr 11, 2018 9.900 10.02 9.857 10.01 920,621 +0.11(+1.11%)
Apr 10, 2018 9.984 10.05 9.755 9.900 825,528 +0.06(+0.60%)
Apr 09, 2018 9.687 9.872 9.552 9.840 1,266,872 +0.19(+1.93%)
Apr 06, 2018 9.501 9.713 9.492 9.653 1,943,125 +0.09(+0.98%)
Apr 05, 2018 9.603 9.747 9.331 9.560 1,105,686 +0.02(+0.18%)
Apr 04, 2018 8.966 9.552 8.746 9.543 902,664 +0.47(+5.14%)
Apr 03, 2018 8.992 9.187 8.856 9.077 1,460,969 +0.20(+2.20%)
Apr 02, 2018 9.246 9.272 8.873 8.882 1,127,111 -0.42(-4.47%)
Mar 29, 2018 9.297 9.297 9.297 0 +0.13(+1.39%)
Mar 28, 2018 9.195 9.357 9.128 9.170 956,132 -0.03(-0.37%)
Mar 27, 2018 9.323 9.369 9.157 9.204 1,069,978 -0.07(-0.73%)
Mar 26, 2018 9.467 9.577 9.153 9.272 946,634 -0.04(-0.46%)
Mar 23, 2018 9.543 9.603 9.306 9.314 1,102,496 -0.19(-1.96%)
Mar 22, 2018 9.755 9.857 9.467 9.501 1,306,255 -0.31(-3.11%)
Mar 21, 2018 9.823 10.11 9.755 9.806 1,423,319 -0.03(-0.26%)
Mar 20, 2018 9.832 9.908 9.696 9.832 773,956 -0.04(-0.43%)
Mar 19, 2018 9.976 10.05 9.662 9.874 1,063,126 -0.19(-1.86%)
Mar 16, 2018 10.02 10.11 9.637 10.06 3,798,540 +0.01(+0.08%)
Mar 15, 2018 10.37 10.37 9.938 10.05 943,743 -0.26(-2.55%)
Mar 14, 2018 10.10 10.46 9.942 10.32 1,891,153 +0.28(+2.79%)
Mar 13, 2018 10.12 10.15 9.878 10.04 1,433,287 -0.14(-1.42%)
Mar 12, 2018 10.34 10.36 10.01 10.18 1,150,019 -0.17(-1.64%)
Mar 09, 2018 10.20 10.38 10.09 10.35 1,015,625 +0.16(+1.58%)
Mar 08, 2018 10.19 10.57 10.04 10.19 1,372,020 -0.37(-3.53%)
Mar 07, 2018 10.37 10.62 10.29 10.56 1,734,264 +0.14(+1.38%)
Mar 06, 2018 10.19 10.59 10.14 10.42 1,314,646 +0.27(+2.68%)
Mar 05, 2018 10.02 10.35 10.02 10.15 1,250,916 +0.11(+1.10%)
Mar 02, 2018 10.04 10.45 9.891 10.04 1,923,047 -0.19(-1.83%)
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.