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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.015 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2012 10.09 10.12 10.01 10.12 277,556 +0.05(+0.53%)
Jan 30, 2012 10.00 10.08 9.992 10.07 228,939 +0.02(+0.21%)
Jan 27, 2012 9.949 10.06 9.938 10.04 184,402 +0.07(+0.75%)
Jan 26, 2012 9.842 10.01 9.826 9.970 246,712 +0.13(+1.35%)
Jan 25, 2012 9.810 9.842 9.672 9.837 339,132 +0.04(+0.38%)
Jan 24, 2012 9.954 9.954 9.794 9.800 294,886 -0.20(-1.97%)
Jan 23, 2012 10.09 10.09 9.933 9.997 237,536 -0.05(-0.53%)
Jan 20, 2012 10.09 10.17 10.03 10.05 246,341 -0.08(-0.79%)
Jan 19, 2012 10.04 10.15 9.992 10.13 317,961 +0.08(+0.80%)
Jan 18, 2012 9.848 10.07 9.842 10.05 254,740 +0.18(+1.84%)
Jan 17, 2012 9.858 9.944 9.827 9.869 299,120 +0.05(+0.49%)
Jan 13, 2012 9.768 9.842 9.709 9.821 301,873 -0.03(-0.32%)
Jan 12, 2012 9.640 9.858 9.597 9.853 290,255 +0.22(+2.27%)
Jan 11, 2012 9.837 9.928 9.592 9.635 798,096 -0.26(-2.65%)
Jan 10, 2012 9.986 9.996 9.855 9.897 555,547 -0.02(-0.21%)
Jan 09, 2012 10.04 10.09 9.902 9.918 391,057 -0.10(-0.99%)
Jan 06, 2012 10.02 10.10 10.02 10.02 334,737 -0.02(-0.16%)
Jan 05, 2012 9.986 10.09 9.871 10.03 242,715 +0.03(+0.26%)
Jan 04, 2012 10.05 10.07 9.978 10.01 330,883 +0.06(+0.63%)
Dec 30, 2011 10.02 10.07 9.929 9.944 234,924 -0.07(-0.73%)
Dec 29, 2011 9.944 10.07 9.944 10.02 147,617 +0.08(+0.79%)
Dec 28, 2011 10.08 10.08 9.929 9.939 130,646 -0.13(-1.30%)
Dec 27, 2011 9.976 10.10 9.934 10.07 145,703 +0.08(+0.84%)
Dec 23, 2011 9.960 10.04 9.866 9.986 132,195 -0.10(-1.03%)
Dec 21, 2011 9.996 10.10 9.926 10.09 251,893 +0.09(+0.94%)
Dec 20, 2011 9.913 10.04 9.905 9.996 288,927 +0.19(+1.92%)
Dec 19, 2011 10.01 10.02 9.673 9.808 304,349 -0.19(-1.88%)
Dec 16, 2011 9.902 10.00 9.819 9.996 771,897 +0.13(+1.32%)
Dec 15, 2011 9.709 9.871 9.673 9.866 292,128 +0.27(+2.83%)
Dec 14, 2011 9.626 9.678 9.575 9.594 187,517 -0.08(-0.81%)
Dec 13, 2011 9.798 9.882 9.636 9.673 225,294 -0.09(-0.91%)
Dec 12, 2011 9.589 9.767 9.537 9.762 299,623 +0.07(+0.75%)
Dec 09, 2011 9.521 9.735 9.448 9.688 173,059 +0.18(+1.92%)
Dec 08, 2011 9.662 9.719 9.501 9.506 232,744 -0.22(-2.31%)
Dec 07, 2011 9.668 9.808 9.542 9.730 142,155 -0.01(-0.11%)
Dec 06, 2011 9.704 9.814 9.694 9.741 167,779 +0.02(+0.21%)
Dec 05, 2011 9.688 9.808 9.626 9.720 192,200 +0.10(+1.09%)
Dec 02, 2011 9.662 9.694 9.575 9.615 140,237 +0.03(+0.33%)
Dec 01, 2011 9.647 9.657 9.574 9.584 224,677 -0.06(-0.60%)
Nov 30, 2011 9.547 9.641 9.495 9.641 552,120 +0.26(+2.73%)
Nov 29, 2011 9.396 9.474 9.333 9.386 225,652 -0.03(-0.28%)
Nov 28, 2011 9.412 9.521 9.354 9.412 436,826 +0.19(+2.04%)
Nov 25, 2011 9.323 9.469 9.224 9.224 130,893 -0.12(-1.28%)
Nov 23, 2011 9.547 9.589 9.320 9.344 175,126 -0.26(-2.72%)
Nov 22, 2011 9.610 9.699 9.501 9.605 197,145 -0.02(-0.16%)
Nov 21, 2011 9.652 9.715 9.605 9.621 237,560 -0.13(-1.29%)
Nov 18, 2011 9.777 9.808 9.709 9.746 241,593 -0.03(-0.32%)
Nov 17, 2011 9.730 9.824 9.657 9.777 214,346 +0.06(+0.59%)
Nov 16, 2011 9.782 9.913 9.694 9.720 241,095 -0.14(-1.38%)
Nov 15, 2011 9.647 9.897 9.641 9.855 253,635 +0.16(+1.61%)
Nov 14, 2011 9.808 9.808 9.626 9.699 219,920 -0.14(-1.38%)
Nov 11, 2011 9.694 9.842 9.610 9.835 212,775 +0.23(+2.39%)
Nov 10, 2011 9.615 9.693 9.532 9.605 179,898 +0.11(+1.15%)
Nov 09, 2011 9.474 9.574 9.422 9.495 436,397 -0.15(-1.57%)
Nov 08, 2011 9.704 9.704 9.480 9.647 232,700 -0.02(-0.22%)
Nov 07, 2011 9.469 9.673 9.454 9.668 275,498 +0.15(+1.59%)
Nov 04, 2011 9.668 9.699 9.427 9.516 227,302 -0.27(-2.72%)
Nov 03, 2011 9.913 10.02 9.568 9.782 371,003 -0.02(-0.21%)
Nov 02, 2011 9.720 9.814 9.626 9.803 234,097 +0.22(+2.34%)
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.