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 -0.005 (-0.11%)
Streaming Delayed Price Updated: 10:43 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, 2013 9.752 10.06 9.752 10.02 424,741 +0.23(+2.38%)
Jan 30, 2013 10.02 10.02 9.747 9.787 293,667 -0.23(-2.32%)
Jan 29, 2013 9.979 10.08 9.782 10.02 196,453 +0.05(+0.53%)
Jan 28, 2013 9.857 9.991 9.828 9.968 270,293 +0.09(+0.94%)
Jan 25, 2013 9.997 9.997 9.840 9.875 192,689 -0.13(-1.28%)
Jan 24, 2013 10.08 10.14 9.985 10.00 165,601 -0.10(-1.04%)
Jan 23, 2013 10.06 10.19 9.933 10.11 283,664 +0.00(+0.00%)
Jan 22, 2013 9.985 10.12 9.950 10.11 272,986 +0.11(+1.11%)
Jan 18, 2013 9.927 10.01 9.915 9.997 284,166 +0.03(+0.35%)
Jan 17, 2013 9.875 9.962 9.863 9.962 335,408 +0.10(+1.00%)
Jan 16, 2013 9.723 9.875 9.694 9.863 369,198 +0.08(+0.77%)
Jan 15, 2013 9.723 9.793 9.717 9.787 547,131 +0.01(+0.06%)
Jan 14, 2013 9.793 9.793 9.700 9.782 494,950 -0.03(-0.30%)
Jan 11, 2013 9.816 9.834 9.566 9.811 466,453 -0.07(-0.67%)
Jan 10, 2013 9.808 9.899 9.734 9.876 531,066 +0.12(+1.23%)
Jan 09, 2013 9.649 9.763 9.603 9.757 453,673 +0.15(+1.54%)
Jan 08, 2013 9.546 9.654 9.481 9.609 314,752 +0.01(+0.06%)
Jan 07, 2013 9.512 9.654 9.506 9.603 326,510 +0.09(+0.95%)
Jan 04, 2013 9.404 9.639 9.370 9.513 442,934 +0.14(+1.52%)
Jan 03, 2013 9.546 9.563 9.370 9.370 373,233 -0.11(-1.20%)
Jan 02, 2013 9.370 9.512 9.062 9.484 733,973 +0.42(+4.65%)
Dec 31, 2012 8.983 9.079 8.863 9.062 334,867 +0.10(+1.08%)
Dec 28, 2012 8.852 9.011 8.819 8.966 328,518 +0.04(+0.45%)
Dec 27, 2012 8.880 8.966 8.681 8.926 378,667 +0.04(+0.45%)
Dec 26, 2012 8.943 9.000 8.841 8.886 349,321 -0.07(-0.76%)
Dec 24, 2012 9.040 9.040 8.903 8.954 140,821 -0.11(-1.19%)
Dec 21, 2012 9.074 9.091 8.812 9.062 1,565,468 -0.03(-0.31%)
Dec 20, 2012 8.926 9.102 8.812 9.091 462,307 +0.14(+1.59%)
Dec 19, 2012 9.005 9.091 8.897 8.949 329,358 -0.08(-0.88%)
Dec 18, 2012 8.966 9.102 8.943 9.028 327,364 +0.06(+0.63%)
Dec 17, 2012 8.806 8.971 8.801 8.971 344,326 +0.17(+1.94%)
Dec 14, 2012 8.670 8.880 8.670 8.801 286,165 +0.07(+0.78%)
Dec 13, 2012 8.658 8.840 8.658 8.732 244,352 +0.03(+0.33%)
Dec 12, 2012 8.641 8.738 8.573 8.704 325,352 +0.09(+1.06%)
Dec 11, 2012 8.567 8.692 8.487 8.612 300,632 +0.04(+0.46%)
Dec 10, 2012 8.448 8.593 8.436 8.573 381,384 +0.03(+0.40%)
Dec 07, 2012 8.556 8.579 8.425 8.539 269,232 +0.03(+0.39%)
Dec 06, 2012 8.556 8.590 8.448 8.505 285,196 -0.10(-1.12%)
Dec 05, 2012 8.630 8.675 8.544 8.601 289,011 -0.03(-0.33%)
Dec 04, 2012 8.618 8.702 8.539 8.630 263,947 +0.07(+0.80%)
Nov 30, 2012 8.499 8.567 8.499 8.561 396,079 +0.06(+0.73%)
Nov 29, 2012 8.425 8.516 8.368 8.499 304,736 +0.13(+1.50%)
Nov 28, 2012 8.300 8.385 8.203 8.374 268,280 +0.03(+0.34%)
Nov 27, 2012 8.174 8.425 8.174 8.345 380,056 +0.17(+2.09%)
Nov 26, 2012 7.998 8.218 7.969 8.174 331,286 +0.19(+2.35%)
Nov 23, 2012 7.992 8.089 7.952 7.987 131,777 +0.02(+0.21%)
Nov 21, 2012 7.924 8.049 7.873 7.969 241,852 +0.03(+0.43%)
Nov 20, 2012 7.947 7.952 7.827 7.935 387,754 +0.00(+0.00%)
Nov 19, 2012 7.782 7.935 7.782 7.935 338,991 +0.20(+2.65%)
Nov 16, 2012 7.639 7.730 7.384 7.730 629,075 +0.06(+0.74%)
Nov 15, 2012 7.804 7.947 7.628 7.673 536,849 -0.15(-1.96%)
Nov 14, 2012 8.157 8.220 7.827 7.827 597,371 -0.34(-4.11%)
Nov 13, 2012 8.322 8.337 8.152 8.163 293,658 -0.18(-2.18%)
Nov 12, 2012 8.431 8.465 8.317 8.345 162,038 -0.04(-0.48%)
Nov 09, 2012 8.379 8.459 8.294 8.385 347,204 -0.02(-0.27%)
Nov 08, 2012 8.465 8.567 8.396 8.408 338,904 -0.05(-0.54%)
Nov 07, 2012 8.590 8.590 8.425 8.453 452,359 -0.20(-2.37%)
Nov 06, 2012 8.732 8.744 8.590 8.658 355,831 +0.07(+0.80%)
Nov 05, 2012 8.579 8.692 8.544 8.590 296,084 -0.02(-0.20%)
Nov 02, 2012 9.017 9.017 8.368 8.607 852,384 -0.39(-4.36%)
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.