Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.320 4.320 4.290 4.320 268,976 +0.00(+0.00%)
May 22, 2024 4.300 4.320 4.300 4.320 520,088 +0.00(+0.00%)
May 21, 2024 4.310 4.330 4.290 4.320 318,486 +0.01(+0.23%)
May 20, 2024 4.310 4.330 4.300 4.310 430,090 -0.01(-0.23%)
May 17, 2024 4.340 4.340 4.310 4.320 306,014 -0.02(-0.46%)
May 16, 2024 4.330 4.340 4.320 4.340 345,598 +0.01(+0.23%)
May 15, 2024 4.320 4.345 4.310 4.330 373,191 +0.02(+0.46%)
May 14, 2024 4.330 4.330 4.225 4.310 440,881 +0.00(+0.00%)
May 13, 2024 4.330 4.330 4.300 4.310 375,481 +0.00(+0.00%)
May 10, 2024 4.300 4.320 4.270 4.310 281,486 +0.01(+0.23%)
May 09, 2024 4.270 4.300 4.270 4.300 330,140 +0.01(+0.23%)
May 08, 2024 4.280 4.296 4.270 4.290 222,976 +0.02(+0.47%)
May 07, 2024 4.340 4.370 4.200 4.270 602,056 -0.08(-1.84%)
May 06, 2024 4.320 4.360 4.320 4.350 172,115 +0.03(+0.69%)
May 03, 2024 4.330 4.370 4.320 4.320 353,407 -0.01(-0.23%)
May 02, 2024 4.330 4.330 4.320 4.330 155,800 +0.01(+0.23%)
May 01, 2024 4.330 4.340 4.320 4.320 435,035 +0.00(+0.00%)
Apr 30, 2024 4.320 4.340 4.320 4.320 405,475 +0.00(+0.00%)
Apr 29, 2024 4.290 4.330 4.265 4.320 492,778 +0.05(+1.17%)
Apr 26, 2024 4.240 4.270 4.230 4.270 243,061 +0.03(+0.71%)
Apr 25, 2024 4.230 4.250 4.220 4.240 310,624 +0.00(+0.00%)
Apr 24, 2024 4.240 4.260 4.200 4.240 941,289 -0.01(-0.24%)
Apr 23, 2024 4.250 4.260 4.230 4.250 2,156,103 +0.02(+0.47%)
Apr 22, 2024 4.270 4.270 4.185 4.230 1,853,200 -0.04(-0.94%)
Apr 19, 2024 4.250 4.270 4.250 4.270 1,054,753 +0.02(+0.47%)
Apr 18, 2024 4.270 4.280 4.240 4.250 1,019,568 -0.02(-0.47%)
Apr 17, 2024 4.280 4.295 4.270 4.270 984,215 -0.01(-0.23%)
Apr 16, 2024 4.280 4.300 4.280 4.280 608,300 +0.00(+0.00%)
Apr 15, 2024 4.280 4.305 4.280 4.280 926,008 -0.01(-0.23%)
Apr 12, 2024 4.290 4.310 4.290 4.290 170,651 +0.00(+0.00%)
Apr 11, 2024 4.290 4.310 4.290 4.290 617,278 +0.01(+0.23%)
Apr 10, 2024 4.300 4.320 4.280 4.280 563,323 -0.03(-0.70%)
Apr 09, 2024 4.310 4.325 4.310 4.310 433,244 -0.01(-0.23%)
Apr 08, 2024 4.300 4.330 4.300 4.320 479,985 +0.01(+0.23%)
Apr 05, 2024 4.320 4.320 4.300 4.310 373,311 +0.00(+0.00%)
Apr 04, 2024 4.320 4.340 4.310 4.310 573,222 -0.01(-0.23%)
Apr 03, 2024 4.300 4.320 4.300 4.320 211,960 +0.00(+0.00%)
Apr 02, 2024 4.300 4.330 4.300 4.320 382,440 +0.01(+0.23%)
Apr 01, 2024 4.330 4.330 4.300 4.310 288,773 -0.01(-0.23%)
Mar 28, 2024 4.320 4.315 4.310 4.320 352,951 -0.01(-0.23%)
Mar 27, 2024 4.310 4.343 4.310 4.330 535,859 +0.03(+0.70%)
Mar 26, 2024 4.300 4.310 4.300 4.300 261,990 +0.00(+0.00%)
Mar 25, 2024 4.310 4.335 4.295 4.300 499,862 -0.02(-0.46%)
Mar 22, 2024 4.330 4.330 4.305 4.320 342,500 +0.01(+0.23%)
Mar 21, 2024 4.340 4.340 4.310 4.310 421,015 -0.03(-0.69%)
Mar 20, 2024 4.310 4.345 4.300 4.340 308,366 +0.04(+0.93%)
Mar 19, 2024 4.300 4.330 4.295 4.300 169,521 +0.00(+0.00%)
Mar 18, 2024 4.290 4.313 4.270 4.300 393,183 -0.01(-0.23%)
Mar 15, 2024 4.270 4.320 4.260 4.310 930,573 +0.04(+0.94%)
Mar 14, 2024 4.280 4.290 4.265 4.270 263,498 -0.02(-0.47%)
Mar 13, 2024 4.260 4.290 4.260 4.290 208,446 +0.01(+0.23%)
Mar 12, 2024 4.280 4.290 4.240 4.280 395,906 +0.01(+0.23%)
Mar 11, 2024 4.290 4.295 4.260 4.270 228,516 -0.02(-0.47%)
Mar 08, 2024 4.320 4.320 4.230 4.290 342,815 -0.02(-0.46%)
Mar 07, 2024 4.280 4.320 4.270 4.310 386,352 +0.03(+0.70%)
Mar 06, 2024 4.280 4.290 4.260 4.280 285,565 +0.01(+0.23%)
Mar 05, 2024 4.280 4.310 4.260 4.270 472,418 -0.01(-0.23%)
Mar 04, 2024 4.310 4.330 4.260 4.280 648,462 -0.03(-0.70%)
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.