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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 6.460 6.473 6.293 6.451 287,890 +0.02(+0.35%)
Apr 29, 2008 6.397 6.491 6.342 6.428 186,106 +0.01(+0.14%)
Apr 28, 2008 6.541 6.541 6.230 6.419 335,270 -0.09(-1.45%)
Apr 25, 2008 6.622 6.622 6.369 6.514 194,796 -0.04(-0.55%)
Apr 24, 2008 6.392 6.609 6.338 6.550 179,128 +0.15(+2.40%)
Apr 23, 2008 6.451 6.487 6.311 6.397 174,421 -0.01(-0.14%)
Apr 22, 2008 6.572 6.600 6.261 6.406 340,502 -0.23(-3.40%)
Apr 21, 2008 6.748 6.748 6.496 6.631 294,596 -0.16(-2.33%)
Apr 18, 2008 6.703 6.789 6.640 6.789 277,249 +0.21(+3.22%)
Apr 17, 2008 6.667 6.707 6.491 6.577 175,931 -0.13(-1.95%)
Apr 16, 2008 6.591 6.721 6.518 6.708 194,209 +0.19(+2.98%)
Apr 15, 2008 6.541 6.654 6.406 6.514 143,195 -0.00(-0.07%)
Apr 14, 2008 6.433 6.622 6.415 6.518 253,618 +0.10(+1.62%)
Apr 11, 2008 6.771 6.771 6.401 6.415 334,749 -0.55(-7.84%)
Apr 10, 2008 6.843 6.978 6.789 6.960 270,754 +0.10(+1.51%)
Apr 09, 2008 6.974 7.033 6.830 6.857 278,557 -0.09(-1.36%)
Apr 08, 2008 6.911 7.010 6.871 6.951 282,656 +0.05(+0.78%)
Apr 07, 2008 6.879 7.010 6.857 6.897 207,217 +0.05(+0.66%)
Apr 04, 2008 6.996 7.060 6.848 6.852 229,687 -0.05(-0.72%)
Apr 03, 2008 6.839 7.163 6.803 6.902 582,193 -0.03(-0.39%)
Apr 02, 2008 7.028 7.069 6.848 6.929 239,836 -0.09(-1.22%)
Apr 01, 2008 6.906 7.118 6.877 7.015 298,595 +0.19(+2.78%)
Mar 31, 2008 6.893 6.893 6.766 6.825 462,533 -0.05(-0.79%)
Mar 28, 2008 6.843 7.037 6.834 6.879 284,336 -0.12(-1.68%)
Mar 27, 2008 7.046 7.096 6.987 6.996 157,853 -0.01(-0.19%)
Mar 26, 2008 7.078 7.109 6.893 7.010 337,061 -0.12(-1.65%)
Mar 25, 2008 7.290 7.290 7.010 7.127 232,201 -0.15(-2.05%)
Mar 24, 2008 7.087 7.317 6.834 7.276 485,309 +0.23(+3.27%)
Mar 21, 2008 6.929 7.082 6.771 7.046 901,172 +0.00(+0.00%)
Mar 20, 2008 6.929 7.082 6.771 7.046 901,172 +0.19(+2.76%)
Mar 19, 2008 7.380 7.380 6.857 6.857 350,140 -0.48(-6.58%)
Mar 18, 2008 7.150 7.353 6.780 7.339 437,676 +0.37(+5.31%)
Mar 17, 2008 6.563 7.190 6.406 6.969 394,574 +0.22(+3.21%)
Mar 14, 2008 7.019 7.105 6.631 6.753 616,410 -0.23(-3.29%)
Mar 13, 2008 6.839 7.028 6.775 6.983 329,074 +0.02(+0.26%)
Mar 12, 2008 7.245 7.245 6.938 6.965 581,754 -0.27(-3.74%)
Mar 11, 2008 6.933 7.236 6.893 7.236 480,195 +0.51(+7.51%)
Mar 10, 2008 6.929 6.983 6.703 6.730 365,142 -0.14(-2.10%)
Mar 07, 2008 6.654 7.105 6.654 6.875 452,309 +0.09(+1.26%)
Mar 06, 2008 6.496 7.132 6.483 6.789 631,165 +0.37(+5.76%)
Mar 05, 2008 6.586 6.627 6.194 6.419 587,265 -0.10(-1.52%)
Mar 04, 2008 6.640 6.654 6.410 6.518 280,317 -0.13(-1.90%)
Mar 03, 2008 6.541 6.649 6.496 6.645 266,845 +0.14(+2.22%)
Feb 29, 2008 6.609 6.654 6.469 6.500 313,634 -0.14(-2.17%)
Feb 28, 2008 6.631 6.879 6.618 6.645 254,365 -0.03(-0.41%)
Feb 27, 2008 6.613 6.775 6.586 6.672 273,678 -0.02(-0.27%)
Feb 26, 2008 6.563 6.807 6.541 6.690 362,257 +0.13(+1.92%)
Feb 25, 2008 6.383 6.586 6.369 6.563 300,144 +0.19(+3.05%)
Feb 22, 2008 6.311 6.451 6.135 6.369 284,966 +0.05(+0.86%)
Feb 21, 2008 6.581 6.712 6.315 6.315 237,929 -0.21(-3.18%)
Feb 20, 2008 6.541 6.559 6.347 6.523 247,206 -0.06(-0.89%)
Feb 19, 2008 6.834 6.834 6.518 6.581 290,503 -0.18(-2.60%)
Feb 18, 2008 6.636 6.775 6.541 6.757 264,926 +0.00(+0.00%)
Feb 15, 2008 6.636 6.775 6.541 6.757 264,926 +0.08(+1.15%)
Feb 14, 2008 6.843 6.866 6.622 6.681 188,283 -0.15(-2.24%)
Feb 13, 2008 6.735 6.861 6.667 6.834 249,982 +0.18(+2.64%)
Feb 12, 2008 6.613 6.766 6.613 6.658 171,442 +0.09(+1.37%)
Feb 11, 2008 6.663 6.730 6.541 6.568 259,352 -0.10(-1.49%)
Feb 08, 2008 6.803 6.888 6.654 6.667 189,221 -0.17(-2.44%)
Feb 07, 2008 6.645 6.915 6.541 6.834 256,865 +0.13(+1.95%)
Feb 06, 2008 6.739 6.825 6.658 6.703 253,748 +0.00(+0.07%)
Feb 05, 2008 6.821 7.051 6.694 6.699 367,709 -0.29(-4.13%)
Feb 04, 2008 7.033 7.136 6.875 6.987 298,497 -0.05(-0.71%)
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.