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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 28, 2008 4.003 4.093 3.858 3.979 147,144 -0.11(-2.68%)
Nov 26, 2008 3.686 4.100 3.604 4.089 342,343 +0.30(+7.84%)
Nov 25, 2008 3.530 3.792 3.295 3.792 466,486 +0.30(+8.74%)
Nov 24, 2008 3.072 3.514 3.072 3.487 570,044 +0.43(+14.07%)
Nov 21, 2008 3.252 3.471 2.842 3.057 1,259,124 -0.12(-3.69%)
Nov 20, 2008 3.811 4.124 3.053 3.174 947,283 -0.66(-17.23%)
Nov 19, 2008 4.280 4.421 3.831 3.835 324,128 -0.44(-10.33%)
Nov 18, 2008 4.311 4.374 4.093 4.276 578,709 -0.01(-0.18%)
Nov 17, 2008 4.175 4.448 4.104 4.284 299,729 +0.09(+2.05%)
Nov 14, 2008 4.374 4.464 4.186 4.198 202,731 -0.29(-6.45%)
Nov 13, 2008 4.081 4.519 4.007 4.487 421,239 +0.42(+10.28%)
Nov 12, 2008 4.159 4.272 4.069 4.069 281,540 -0.18(-4.23%)
Nov 11, 2008 4.261 4.511 4.186 4.249 485,443 -0.07(-1.63%)
Nov 10, 2008 4.351 4.366 4.143 4.319 367,120 +0.07(+1.66%)
Nov 07, 2008 4.065 4.257 4.022 4.249 241,991 +0.24(+6.05%)
Nov 06, 2008 4.112 4.179 3.979 4.007 223,857 -0.18(-4.21%)
Nov 05, 2008 4.354 4.409 4.104 4.182 287,275 -0.23(-5.23%)
Nov 04, 2008 4.440 4.495 4.210 4.413 476,819 +0.14(+3.20%)
Nov 03, 2008 4.205 4.288 3.967 4.276 367,333 +0.25(+6.21%)
Oct 31, 2008 3.752 4.026 3.623 4.026 544,092 +0.23(+6.08%)
Oct 30, 2008 3.799 3.799 3.549 3.795 465,004 +0.10(+2.75%)
Oct 29, 2008 3.831 3.881 3.678 3.694 312,633 -0.11(-2.88%)
Oct 28, 2008 3.635 3.870 3.526 3.803 295,449 +0.26(+7.28%)
Oct 27, 2008 3.584 3.733 3.545 3.545 280,350 -0.16(-4.32%)
Oct 24, 2008 3.756 3.870 3.674 3.706 257,018 -0.25(-6.42%)
Oct 23, 2008 4.007 4.077 3.815 3.960 322,145 -0.05(-1.36%)
Oct 22, 2008 4.077 4.155 3.991 4.014 260,426 -0.10(-2.47%)
Oct 21, 2008 4.136 4.417 4.057 4.116 203,045 -0.11(-2.68%)
Oct 20, 2008 4.061 4.249 4.030 4.229 316,622 +0.21(+5.25%)
Oct 17, 2008 4.210 4.710 4.007 4.018 459,563 -0.30(-7.05%)
Oct 16, 2008 4.034 4.323 3.917 4.323 449,961 +0.31(+7.80%)
Oct 15, 2008 4.347 4.429 4.010 4.010 372,076 -0.36(-8.31%)
Oct 14, 2008 4.632 4.659 4.276 4.374 381,828 -0.14(-3.12%)
Oct 13, 2008 4.202 4.515 4.081 4.515 542,010 +0.54(+13.68%)
Oct 10, 2008 3.921 4.014 3.225 3.971 897,035 -0.16(-3.91%)
Oct 09, 2008 4.446 4.593 4.133 4.133 578,394 -0.22(-5.11%)
Oct 08, 2008 4.525 4.585 4.336 4.355 559,088 -0.23(-5.02%)
Oct 07, 2008 4.785 4.894 4.582 4.585 489,699 -0.14(-3.03%)
Oct 06, 2008 5.125 5.185 4.506 4.729 1,000,058 -0.43(-8.27%)
Oct 03, 2008 5.532 5.554 5.128 5.155 555,627 -0.30(-5.53%)
Oct 02, 2008 5.528 5.724 5.445 5.456 248,586 -0.07(-1.23%)
Oct 01, 2008 5.683 5.739 5.520 5.524 199,907 -0.16(-2.85%)
Sep 30, 2008 5.618 5.792 5.581 5.686 393,943 +0.12(+2.24%)
Sep 29, 2008 5.656 5.811 5.543 5.562 610,844 -0.18(-3.15%)
Sep 26, 2008 5.603 5.822 5.551 5.743 260,796 +0.03(+0.46%)
Sep 25, 2008 5.675 5.826 5.577 5.717 243,322 +0.08(+1.47%)
Sep 24, 2008 5.683 5.724 5.581 5.634 195,422 -0.03(-0.53%)
Sep 23, 2008 5.671 5.784 5.630 5.664 261,384 +0.01(+0.13%)
Sep 22, 2008 5.792 5.947 5.592 5.656 278,765 -0.20(-3.35%)
Sep 19, 2008 6.026 6.026 5.551 5.852 1,337,804 +0.13(+2.24%)
Sep 18, 2008 5.509 5.724 5.279 5.724 677,331 +0.30(+5.56%)
Sep 17, 2008 5.626 5.664 5.419 5.422 247,512 -0.27(-4.77%)
Sep 16, 2008 5.562 5.694 5.445 5.694 394,075 +0.11(+2.03%)
Sep 15, 2008 5.732 5.822 5.581 5.581 243,616 -0.24(-4.08%)
Sep 12, 2008 5.762 5.830 5.717 5.818 244,173 +0.03(+0.52%)
Sep 11, 2008 5.841 5.999 5.732 5.788 284,035 -0.07(-1.22%)
Sep 10, 2008 5.920 5.988 5.833 5.860 371,743 +0.01(+0.13%)
Sep 09, 2008 5.924 6.011 5.852 5.852 339,466 -0.07(-1.21%)
Sep 08, 2008 5.890 5.999 5.822 5.924 370,568 +0.12(+2.01%)
Sep 05, 2008 5.822 5.826 5.713 5.807 378,368 -0.04(-0.71%)
Sep 04, 2008 5.901 5.935 5.683 5.849 415,689 -0.09(-1.46%)
Sep 03, 2008 5.818 5.996 5.777 5.935 436,133 +0.13(+2.21%)
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.