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 (%)
Dec 31, 2008 4.448 4.683 4.413 4.644 418,295 +0.21(+4.76%)
Dec 30, 2008 4.265 4.460 4.241 4.433 525,785 +0.21(+5.00%)
Dec 29, 2008 4.347 4.347 4.202 4.222 264,596 -0.12(-2.79%)
Dec 26, 2008 4.315 4.366 4.210 4.343 120,647 +0.04(+0.91%)
Dec 24, 2008 4.253 4.343 4.225 4.304 36,438 +0.03(+0.73%)
Dec 23, 2008 4.413 4.413 4.202 4.272 366,982 +0.04(+0.83%)
Dec 22, 2008 4.132 4.386 4.034 4.237 504,993 +0.01(+0.18%)
Dec 19, 2008 4.476 4.495 4.210 4.229 614,446 -0.17(-3.82%)
Dec 18, 2008 4.440 4.487 4.263 4.397 575,621 -0.02(-0.53%)
Dec 17, 2008 4.085 4.429 3.987 4.421 431,779 +0.30(+7.31%)
Dec 16, 2008 4.147 4.327 3.991 4.120 1,020,888 +0.05(+1.35%)
Dec 15, 2008 4.257 4.276 3.999 4.065 253,255 -0.17(-3.97%)
Dec 12, 2008 3.819 4.237 3.819 4.233 207,832 +0.33(+8.41%)
Dec 11, 2008 4.280 4.308 3.878 3.905 361,203 -0.45(-10.40%)
Dec 10, 2008 4.229 4.487 4.229 4.358 225,495 -0.02(-0.45%)
Dec 09, 2008 4.225 4.487 4.143 4.378 619,841 +0.01(+0.27%)
Dec 08, 2008 4.206 4.401 4.120 4.366 284,666 +0.22(+5.28%)
Dec 05, 2008 3.964 4.155 3.803 4.147 271,624 +0.15(+3.82%)
Dec 04, 2008 4.034 4.249 3.924 3.995 273,054 -0.10(-2.39%)
Dec 03, 2008 3.913 4.132 3.803 4.093 291,077 +0.08(+2.05%)
Dec 02, 2008 3.682 4.014 3.620 4.010 548,694 +0.38(+10.32%)
Dec 01, 2008 3.889 3.999 3.608 3.635 341,481 -0.34(-8.64%)
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%)
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.