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, 2018 10.21 10.23 9.909 9.909 596,088 -0.26(-2.59%)
Apr 27, 2018 9.883 10.31 9.883 10.17 878,559 +0.31(+3.11%)
Apr 26, 2018 9.848 9.883 9.629 9.866 548,582 +0.02(+0.18%)
Apr 25, 2018 9.602 9.866 9.550 9.848 477,934 +0.18(+1.91%)
Apr 24, 2018 9.629 9.838 9.576 9.664 614,194 +0.08(+0.82%)
Apr 23, 2018 9.673 9.699 9.497 9.585 811,655 -0.04(-0.36%)
Apr 20, 2018 9.716 9.813 9.611 9.620 465,362 -0.10(-0.99%)
Apr 19, 2018 9.892 9.980 9.690 9.716 463,472 -0.16(-1.60%)
Apr 18, 2018 9.778 9.927 9.743 9.874 382,480 +0.05(+0.54%)
Apr 17, 2018 9.752 9.900 9.716 9.822 475,305 +0.12(+1.27%)
Apr 16, 2018 9.559 9.804 9.445 9.699 603,918 +0.14(+1.47%)
Apr 13, 2018 9.708 9.708 9.488 9.559 794,923 -0.17(-1.71%)
Apr 12, 2018 10.04 10.04 9.576 9.725 901,266 -0.28(-2.83%)
Apr 11, 2018 9.898 10.02 9.855 10.01 920,772 +0.11(+1.11%)
Apr 10, 2018 9.983 10.05 9.754 9.898 825,664 +0.06(+0.60%)
Apr 09, 2018 9.686 9.870 9.550 9.839 1,267,080 +0.19(+1.93%)
Apr 06, 2018 9.499 9.711 9.491 9.652 1,943,444 +0.09(+0.98%)
Apr 05, 2018 9.601 9.745 9.330 9.559 1,105,867 +0.02(+0.18%)
Apr 04, 2018 8.965 9.550 8.744 9.542 902,812 +0.47(+5.14%)
Apr 03, 2018 8.990 9.185 8.855 9.075 1,461,209 +0.20(+2.20%)
Apr 02, 2018 9.245 9.270 8.872 8.880 1,127,296 -0.42(-4.47%)
Mar 29, 2018 9.296 9.296 9.296 0 +0.13(+1.39%)
Mar 28, 2018 9.194 9.355 9.126 9.168 956,289 -0.03(-0.37%)
Mar 27, 2018 9.321 9.368 9.156 9.202 1,070,154 -0.07(-0.73%)
Mar 26, 2018 9.465 9.576 9.152 9.270 946,790 -0.04(-0.46%)
Mar 23, 2018 9.542 9.601 9.304 9.313 1,102,677 -0.19(-1.96%)
Mar 22, 2018 9.754 9.855 9.465 9.499 1,306,469 -0.31(-3.11%)
Mar 21, 2018 9.822 10.11 9.754 9.805 1,423,552 -0.03(-0.26%)
Mar 20, 2018 9.830 9.906 9.694 9.830 774,083 -0.04(-0.43%)
Mar 19, 2018 9.974 10.05 9.660 9.872 1,063,300 -0.19(-1.85%)
Mar 16, 2018 10.02 10.11 9.635 10.06 3,799,164 +0.01(+0.08%)
Mar 15, 2018 10.37 10.37 9.936 10.05 943,898 -0.26(-2.55%)
Mar 14, 2018 10.10 10.46 9.940 10.31 1,891,464 +0.28(+2.79%)
Mar 13, 2018 10.12 10.14 9.877 10.03 1,433,522 -0.14(-1.42%)
Mar 12, 2018 10.34 10.36 10.00 10.18 1,150,207 -0.17(-1.64%)
Mar 09, 2018 10.19 10.38 10.09 10.35 1,015,792 +0.16(+1.58%)
Mar 08, 2018 10.19 10.57 10.03 10.19 1,372,245 -0.37(-3.53%)
Mar 07, 2018 10.37 10.62 10.29 10.56 1,734,549 +0.14(+1.38%)
Mar 06, 2018 10.19 10.58 10.14 10.42 1,314,861 +0.27(+2.68%)
Mar 05, 2018 10.02 10.35 10.02 10.14 1,251,121 +0.11(+1.10%)
Mar 02, 2018 10.04 10.45 9.889 10.03 1,923,363 -0.19(-1.83%)
Mar 01, 2018 9.660 10.86 9.652 10.22 2,696,569 +0.42(+4.24%)
Feb 28, 2018 10.30 10.32 9.771 9.805 2,011,842 -0.45(-4.38%)
Feb 27, 2018 10.30 10.52 10.15 10.25 1,005,287 -0.10(-0.98%)
Feb 26, 2018 10.11 10.41 10.08 10.36 729,080 +0.27(+2.69%)
Feb 23, 2018 9.694 10.10 9.635 10.08 833,670 +0.47(+4.85%)
Feb 22, 2018 9.923 10.000 9.618 9.618 801,736 -0.27(-2.74%)
Feb 21, 2018 10.03 10.32 9.881 9.889 1,029,797 -0.13(-1.27%)
Feb 20, 2018 10.03 10.23 9.957 10.02 1,212,569 -0.09(-0.92%)
Feb 16, 2018 10.11 10.11 10.11 0 +0.24(+2.41%)
Feb 15, 2018 9.839 9.991 9.728 9.872 820,847 +0.09(+0.95%)
Feb 14, 2018 9.669 9.889 9.601 9.779 599,354 +0.03(+0.35%)
Feb 13, 2018 9.576 9.766 9.385 9.745 830,827 +0.07(+0.70%)
Feb 12, 2018 9.414 9.813 9.270 9.677 1,116,356 +0.29(+3.07%)
Feb 09, 2018 9.423 9.516 9.185 9.389 1,644,529 -0.02(-0.18%)
Feb 08, 2018 9.940 9.393 9.406 1,581,229 -0.53(-5.29%)
Feb 07, 2018 9.830 9.887 9.694 9.932 924,064 +0.03(+0.34%)
Feb 06, 2018 9.355 9.923 9.338 9.898 1,462,105 +0.24(+2.46%)
Feb 05, 2018 10.01 10.03 9.571 9.660 1,846,853 -0.38(-3.80%)
Feb 02, 2018 10.47 10.47 9.957 10.04 1,609,853 -0.48(-4.59%)
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.