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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.630 -0.010 (-0.22%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Jan 31, 2008 5.788 5.992 5.615 5.898 442,741 -0.01(-0.19%)
Jan 30, 2008 6.048 6.094 5.769 5.909 349,941 -0.18(-2.91%)
Jan 29, 2008 5.935 6.233 5.867 6.086 377,002 +0.17(+2.93%)
Jan 28, 2008 5.860 6.048 5.677 5.913 386,170 +0.02(+0.26%)
Jan 25, 2008 6.014 6.037 5.856 5.898 431,036 -0.02(-0.32%)
Jan 24, 2008 6.060 6.112 5.871 5.916 638,782 -0.12(-2.00%)
Jan 23, 2008 5.577 6.060 5.468 6.037 689,684 +0.34(+5.96%)
Jan 22, 2008 5.660 5.973 5.302 5.698 682,468 -0.33(-5.44%)
Jan 21, 2008 6.037 6.177 5.943 6.026 816,657 +0.00(+0.00%)
Jan 18, 2008 6.037 6.177 5.943 6.026 816,657 -0.01(-0.19%)
Jan 17, 2008 6.052 6.117 5.935 6.037 721,831 -0.01(-0.12%)
Jan 16, 2008 5.815 6.146 5.717 6.045 1,371,568 -0.28(-4.47%)
Jan 15, 2008 6.327 6.482 6.263 6.327 615,861 -0.08(-1.29%)
Jan 14, 2008 6.459 6.505 6.384 6.410 437,925 -0.06(-0.87%)
Jan 11, 2008 6.554 6.554 6.282 6.467 1,104,890 -0.20(-3.00%)
Jan 10, 2008 6.644 6.829 6.505 6.667 974,904 -0.04(-0.62%)
Jan 09, 2008 6.648 6.791 6.523 6.708 647,048 -0.00(-0.06%)
Jan 08, 2008 7.029 7.232 6.689 6.712 798,061 -0.27(-3.84%)
Jan 07, 2008 6.787 7.036 6.787 6.980 720,765 +0.24(+3.52%)
Jan 04, 2008 6.716 6.980 6.606 6.742 773,955 -0.05(-0.78%)
Jan 03, 2008 7.187 7.232 6.750 6.795 659,836 -0.44(-6.10%)
Jan 02, 2008 7.477 7.515 7.210 7.236 722,165 -0.27(-3.57%)
Jan 01, 2008 7.036 7.602 6.835 7.504 1,623,451 +0.00(+0.00%)
Dec 31, 2007 7.036 7.602 6.835 7.504 1,623,451 +0.41(+5.74%)
Dec 28, 2007 6.972 7.221 6.742 7.097 548,448 +0.27(+3.98%)
Dec 27, 2007 7.070 7.089 6.825 6.825 418,624 -0.19(-2.69%)
Dec 26, 2007 7.010 7.115 6.923 7.014 267,768 -0.02(-0.21%)
Dec 24, 2007 7.040 7.059 6.904 7.029 176,511 +0.05(+0.76%)
Dec 21, 2007 6.780 6.976 6.682 6.976 1,104,134 +0.31(+4.58%)
Dec 20, 2007 6.663 6.697 6.542 6.671 453,105 +0.09(+1.38%)
Dec 19, 2007 6.226 6.595 6.203 6.580 701,002 +0.35(+5.57%)
Dec 18, 2007 6.150 6.486 6.150 6.233 768,378 +0.23(+3.77%)
Dec 17, 2007 6.071 6.203 6.007 6.007 452,063 -0.03(-0.44%)
Dec 14, 2007 6.071 6.180 6.033 6.033 446,380 +0.02(+0.31%)
Dec 13, 2007 6.041 6.131 6.002 6.014 248,467 -0.07(-1.18%)
Dec 12, 2007 6.195 6.214 6.014 6.086 290,018 +0.05(+0.81%)
Dec 11, 2007 6.109 6.154 6.011 6.037 490,339 -0.06(-0.93%)
Dec 10, 2007 6.165 6.241 6.048 6.094 234,958 -0.04(-0.62%)
Dec 07, 2007 6.361 6.388 6.097 6.131 280,089 -0.20(-3.16%)
Dec 06, 2007 6.192 6.373 6.090 6.331 306,887 +0.13(+2.13%)
Dec 05, 2007 6.011 6.222 5.950 6.199 471,518 +0.29(+4.91%)
Dec 04, 2007 5.931 5.992 5.845 5.909 183,191 -0.08(-1.38%)
Dec 03, 2007 6.052 6.116 5.958 5.992 375,095 -0.07(-1.18%)
Nov 30, 2007 6.248 6.248 5.999 6.063 634,717 -0.07(-1.17%)
Nov 29, 2007 6.139 6.229 6.007 6.135 271,465 -0.05(-0.85%)
Nov 28, 2007 6.026 6.297 5.973 6.188 581,611 +0.26(+4.32%)
Nov 27, 2007 6.139 6.139 5.894 5.931 503,914 -0.18(-2.90%)
Nov 26, 2007 6.267 6.305 6.101 6.109 338,721 -0.12(-1.94%)
Nov 23, 2007 6.139 6.350 6.124 6.229 85,000 +0.17(+2.74%)
Nov 21, 2007 6.120 6.238 6.049 6.063 236,119 -0.08(-1.29%)
Nov 20, 2007 6.169 6.241 5.999 6.143 620,194 -0.02(-0.24%)
Nov 19, 2007 6.324 6.324 6.097 6.158 643,972 -0.27(-4.17%)
Nov 16, 2007 6.342 6.444 6.218 6.425 659,656 +0.11(+1.73%)
Nov 15, 2007 6.433 6.482 6.278 6.316 419,972 -0.12(-1.93%)
Nov 14, 2007 6.588 6.588 6.342 6.441 457,470 -0.09(-1.44%)
Nov 13, 2007 6.542 6.599 6.456 6.535 473,851 +0.03(+0.46%)
Nov 12, 2007 6.354 6.584 6.263 6.505 603,230 +0.14(+2.13%)
Nov 09, 2007 6.373 6.727 6.316 6.369 385,127 -0.07(-1.05%)
Nov 08, 2007 6.848 6.912 6.335 6.437 453,633 -0.08(-1.16%)
Nov 07, 2007 6.433 7.253 6.418 6.512 590,734 -0.39(-5.68%)
Nov 06, 2007 6.934 6.976 6.829 6.904 373,923 -0.02(-0.27%)
Nov 05, 2007 7.066 7.165 6.908 6.923 258,756 -0.27(-3.77%)
Nov 02, 2007 7.165 7.251 7.070 7.195 176,251 +0.14(+1.92%)
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.