Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.330 4.330 4.300 4.310 465,933 +0.01(+0.23%)
Feb 28, 2024 4.310 4.330 4.300 4.300 333,345 -0.01(-0.23%)
Feb 27, 2024 4.310 4.340 4.310 4.310 471,678 +0.00(+0.00%)
Feb 26, 2024 4.310 4.330 4.310 4.310 443,877 +0.00(+0.00%)
Feb 23, 2024 4.330 4.340 4.300 4.310 492,484 -0.02(-0.46%)
Feb 22, 2024 4.330 4.340 4.310 4.330 361,192 +0.00(+0.00%)
Feb 21, 2024 4.350 4.360 4.330 4.330 635,370 -0.01(-0.23%)
Feb 20, 2024 4.330 4.355 4.320 4.340 423,499 -0.01(-0.23%)
Feb 16, 2024 4.350 4.355 4.330 4.350 613,962 +0.00(+0.00%)
Feb 15, 2024 4.340 4.360 4.325 4.350 910,124 +0.01(+0.23%)
Feb 14, 2024 4.330 4.370 4.330 4.340 811,588 +0.01(+0.23%)
Feb 13, 2024 4.340 4.350 4.330 4.330 756,361 -0.01(-0.23%)
Feb 12, 2024 4.320 4.360 4.320 4.340 1,569,550 +0.02(+0.46%)
Feb 09, 2024 4.340 4.350 4.320 4.320 1,267,543 -0.01(-0.23%)
Feb 08, 2024 4.320 4.350 4.320 4.330 553,949 +0.00(+0.00%)
Feb 07, 2024 4.350 4.360 4.325 4.330 1,080,148 -0.02(-0.46%)
Feb 06, 2024 4.310 4.360 4.310 4.350 1,314,186 +0.02(+0.46%)
Feb 05, 2024 4.310 4.350 4.310 4.330 1,035,954 +0.00(+0.00%)
Feb 02, 2024 4.350 4.360 4.310 4.330 1,345,570 -0.01(-0.23%)
Feb 01, 2024 4.380 4.400 4.340 4.340 1,759,155 +0.00(+0.00%)
Jan 31, 2024 4.340 4.390 4.300 4.340 937,615 -0.02(-0.46%)
Jan 30, 2024 4.330 4.370 4.325 4.360 570,301 +0.00(+0.00%)
Jan 29, 2024 4.370 4.400 4.350 4.360 961,951 -0.03(-0.68%)
Jan 26, 2024 4.410 4.420 4.380 4.390 813,919 -0.01(-0.23%)
Jan 25, 2024 4.390 4.420 4.375 4.400 743,558 +0.02(+0.46%)
Jan 24, 2024 4.390 4.430 4.375 4.380 558,875 -0.02(-0.45%)
Jan 23, 2024 4.420 4.445 4.390 4.400 1,969,723 +0.01(+0.23%)
Jan 22, 2024 4.470 4.475 4.380 4.390 1,057,073 -0.08(-1.79%)
Jan 19, 2024 4.600 4.600 4.420 4.470 1,242,964 -0.12(-2.61%)
Jan 18, 2024 4.510 4.600 4.500 4.590 1,077,616 +0.07(+1.55%)
Jan 17, 2024 4.540 4.565 4.510 4.520 774,893 -0.06(-1.31%)
Jan 16, 2024 4.550 4.650 4.520 4.580 2,220,323 +0.02(+0.44%)
Jan 12, 2024 4.450 4.600 4.440 4.560 1,931,062 +0.15(+3.40%)
Jan 11, 2024 4.370 4.420 4.360 4.410 757,705 +0.02(+0.46%)
Jan 10, 2024 4.360 4.400 4.345 4.390 823,685 +0.04(+0.92%)
Jan 09, 2024 4.350 4.425 4.350 4.350 1,202,953 -0.03(-0.68%)
Jan 08, 2024 4.410 4.475 4.380 4.380 1,012,272 -0.05(-1.13%)
Jan 05, 2024 4.340 4.460 4.340 4.430 1,376,870 +0.07(+1.61%)
Jan 04, 2024 4.380 4.420 4.350 4.360 814,310 +0.00(+0.00%)
Jan 03, 2024 4.370 4.390 4.345 4.360 1,038,279 +0.00(+0.00%)
Jan 02, 2024 4.350 4.400 4.340 4.360 420,922 +0.01(+0.23%)
Dec 29, 2023 4.430 4.440 4.335 4.350 499,703 -0.09(-2.03%)
Dec 28, 2023 4.450 4.490 4.430 4.440 283,719 -0.02(-0.45%)
Dec 27, 2023 4.470 4.490 4.440 4.460 404,851 -0.01(-0.22%)
Dec 26, 2023 4.490 4.500 4.460 4.470 358,616 -0.02(-0.45%)
Dec 22, 2023 4.450 4.500 4.450 4.490 354,272 +0.05(+1.13%)
Dec 21, 2023 4.430 4.470 4.430 4.440 327,115 +0.01(+0.23%)
Dec 20, 2023 4.470 4.520 4.430 4.430 647,308 -0.07(-1.56%)
Dec 19, 2023 4.480 4.545 4.465 4.500 817,869 +0.04(+0.90%)
Dec 18, 2023 4.410 4.470 4.410 4.460 401,922 +0.05(+1.13%)
Dec 15, 2023 4.440 4.470 4.370 4.410 1,606,352 -0.01(-0.23%)
Dec 14, 2023 4.440 4.520 4.350 4.420 822,954 +0.03(+0.68%)
Dec 13, 2023 4.310 4.440 4.250 4.390 747,110 +0.05(+1.15%)
Dec 12, 2023 4.330 4.370 4.280 4.340 382,412 +0.01(+0.23%)
Dec 11, 2023 4.330 4.340 4.280 4.330 329,314 -0.04(-0.92%)
Dec 08, 2023 4.310 4.385 4.290 4.370 298,261 +0.04(+0.92%)
Dec 07, 2023 4.310 4.340 4.285 4.330 289,816 +0.03(+0.70%)
Dec 06, 2023 4.380 4.420 4.300 4.300 323,956 -0.08(-1.83%)
Dec 05, 2023 4.350 4.410 4.325 4.380 369,272 +0.03(+0.69%)
Dec 04, 2023 4.270 4.460 4.270 4.350 533,421 +0.04(+0.93%)
Dec 01, 2023 4.270 4.330 4.244 4.310 533,774 +0.01(+0.23%)
Nov 30, 2023 4.390 4.400 4.300 4.300 908,319 -0.06(-1.38%)
Nov 29, 2023 4.250 4.370 4.220 4.360 730,794 +0.14(+3.32%)
Nov 28, 2023 4.230 4.240 4.210 4.220 269,188 -0.03(-0.71%)
Nov 27, 2023 4.200 4.250 4.200 4.250 475,411 +0.06(+1.43%)
Nov 24, 2023 4.230 4.245 4.190 4.190 600,565 -0.03(-0.71%)
Nov 22, 2023 4.220 4.230 4.200 4.220 899,271 +0.01(+0.24%)
Nov 21, 2023 4.200 4.210 4.185 4.210 523,642 +0.01(+0.24%)
Nov 20, 2023 4.200 4.210 4.160 4.200 385,289 +0.01(+0.24%)
Nov 17, 2023 4.200 4.210 4.170 4.190 407,270 +0.01(+0.24%)
Nov 16, 2023 4.200 4.220 4.170 4.180 313,803 -0.02(-0.48%)
Nov 15, 2023 4.220 4.225 4.165 4.200 619,168 -0.01(-0.24%)
Nov 14, 2023 4.260 4.290 4.200 4.210 745,018 +0.02(+0.48%)
Nov 13, 2023 4.180 4.210 4.180 4.190 657,100 -0.01(-0.24%)
Nov 10, 2023 4.190 4.270 4.160 4.200 906,936 +0.00(+0.00%)
Nov 09, 2023 4.150 4.210 4.150 4.200 528,083 +0.03(+0.72%)
Nov 08, 2023 4.170 4.190 4.130 4.170 437,395 +0.01(+0.24%)
Nov 07, 2023 4.240 4.310 4.090 4.160 645,759 -0.05(-1.19%)
Nov 06, 2023 4.250 4.270 4.180 4.210 719,682 -0.04(-0.94%)
Nov 03, 2023 4.270 4.310 4.195 4.250 887,278 +0.05(+1.19%)
Nov 02, 2023 4.190 4.260 4.160 4.200 538,637 +0.02(+0.48%)
Nov 01, 2023 4.170 4.190 4.140 4.180 637,420 +0.01(+0.24%)
Oct 31, 2023 4.090 4.180 4.080 4.170 766,935 +0.08(+1.96%)
Oct 30, 2023 4.060 4.130 4.050 4.090 648,279 +0.03(+0.74%)
Oct 27, 2023 4.080 4.080 4.030 4.060 700,183 -0.01(-0.25%)
Oct 26, 2023 4.100 4.100 4.055 4.070 554,460 -0.02(-0.49%)
Oct 25, 2023 4.070 4.100 4.065 4.090 526,103 +0.00(+0.00%)
Oct 24, 2023 4.090 4.100 4.045 4.090 653,787 +0.06(+1.49%)
Oct 23, 2023 4.090 4.120 4.010 4.030 920,797 -0.08(-1.95%)
Oct 20, 2023 4.110 4.135 4.090 4.110 1,301,735 +0.00(+0.00%)
Oct 19, 2023 4.100 4.125 4.070 4.110 1,338,439 +0.01(+0.24%)
Oct 18, 2023 4.100 4.190 4.060 4.100 1,484,680 -0.01(-0.24%)
Oct 17, 2023 4.100 4.140 4.090 4.110 1,887,946 +0.01(+0.24%)
Oct 16, 2023 4.120 4.220 4.055 4.100 5,560,475 +0.57(+16.15%)
Oct 13, 2023 3.570 3.620 3.515 3.530 192,858 -0.04(-1.12%)
Oct 12, 2023 3.750 3.750 3.510 3.570 294,179 -0.11(-2.99%)
Oct 11, 2023 3.690 3.730 3.655 3.680 153,422 +0.00(+0.00%)
Oct 10, 2023 3.660 3.780 3.640 3.680 349,024 +0.04(+1.10%)
Oct 09, 2023 3.450 3.660 3.450 3.640 197,062 +0.15(+4.30%)
Oct 06, 2023 3.450 3.540 3.420 3.490 248,797 +0.00(+0.00%)
Oct 05, 2023 3.430 3.505 3.420 3.490 279,182 +0.05(+1.45%)
Oct 04, 2023 3.330 3.450 3.280 3.440 273,289 +0.12(+3.61%)
Oct 03, 2023 3.350 3.390 3.275 3.320 418,783 -0.05(-1.48%)
Oct 02, 2023 3.420 3.430 3.310 3.370 488,735 -0.05(-1.46%)
Sep 29, 2023 3.350 3.510 3.320 3.420 675,624 +0.08(+2.40%)
Sep 28, 2023 3.430 3.460 3.310 3.340 599,943 -0.10(-2.91%)
Sep 27, 2023 3.420 3.500 3.350 3.440 460,334 +0.03(+0.88%)
Sep 26, 2023 3.430 3.500 3.390 3.410 299,519 -0.05(-1.45%)
Sep 25, 2023 3.520 3.490 3.450 3.460 224,858 -0.08(-2.26%)
Sep 22, 2023 3.530 3.601 3.510 3.540 244,306 +0.01(+0.28%)
Sep 21, 2023 3.450 3.570 3.430 3.530 343,537 +0.02(+0.57%)
Sep 20, 2023 3.500 3.630 3.500 3.510 245,872 -0.02(-0.57%)
Sep 19, 2023 3.500 3.580 3.500 3.530 214,150 +0.02(+0.57%)
Sep 18, 2023 3.530 3.610 3.450 3.510 333,755 +0.00(+0.00%)
Sep 15, 2023 3.660 3.690 3.485 3.510 1,440,235 -0.15(-4.10%)
Sep 14, 2023 3.610 3.701 3.610 3.660 199,557 +0.09(+2.52%)
Sep 13, 2023 3.610 3.618 3.540 3.570 207,651 -0.03(-0.83%)
Sep 12, 2023 3.480 3.650 3.450 3.600 256,096 +0.09(+2.56%)
Sep 11, 2023 3.520 3.560 3.430 3.510 350,015 -0.01(-0.28%)
Sep 08, 2023 3.590 3.590 3.495 3.520 255,117 -0.03(-0.85%)
Sep 07, 2023 3.550 3.590 3.470 3.550 993,516 +0.00(+0.00%)
Sep 06, 2023 3.630 3.670 3.530 3.550 510,726 -0.12(-3.27%)
Sep 05, 2023 3.800 3.945 3.610 3.670 499,296 -0.17(-4.43%)
Sep 01, 2023 3.960 4.030 3.820 3.840 189,162 -0.11(-2.78%)
Aug 31, 2023 3.960 4.040 3.881 3.950 297,266 +0.01(+0.25%)
Aug 30, 2023 3.970 3.990 3.920 3.940 193,259 -0.03(-0.76%)
Aug 29, 2023 3.920 4.010 3.870 3.970 332,132 +0.06(+1.53%)
Aug 28, 2023 3.760 3.935 3.750 3.910 220,971 +0.13(+3.44%)
Aug 25, 2023 3.830 3.870 3.780 3.780 178,140 -0.06(-1.56%)
Aug 24, 2023 3.860 3.940 3.815 3.840 282,019 -0.07(-1.79%)
Aug 23, 2023 3.870 3.940 3.810 3.910 199,843 +0.07(+1.82%)
Aug 22, 2023 3.990 4.010 3.790 3.840 495,852 -0.13(-3.27%)
Aug 21, 2023 4.020 4.070 3.890 3.970 290,580 -0.08(-1.98%)
Aug 18, 2023 3.940 4.070 3.920 4.050 382,835 +0.09(+2.27%)
Aug 17, 2023 3.920 4.000 3.870 3.960 297,283 +0.05(+1.28%)
Aug 16, 2023 3.790 3.930 3.785 3.910 263,809 +0.11(+2.89%)
Aug 15, 2023 3.840 3.880 3.730 3.800 193,841 -0.06(-1.55%)
Aug 14, 2023 3.940 3.940 3.850 3.860 211,153 -0.12(-3.02%)
Aug 11, 2023 3.910 4.021 3.900 3.980 354,870 +0.10(+2.58%)
Aug 10, 2023 4.000 4.080 3.780 3.880 516,133 -0.09(-2.27%)
Aug 09, 2023 3.900 4.040 3.860 3.970 475,670 +0.07(+1.79%)
Aug 08, 2023 3.600 3.910 3.600 3.900 679,997 +0.24(+6.56%)
Aug 07, 2023 3.640 3.700 3.480 3.660 434,291 +0.08(+2.23%)
Aug 04, 2023 3.520 3.665 3.520 3.580 201,580 +0.03(+0.85%)
Aug 03, 2023 3.570 3.700 3.510 3.550 386,187 -0.03(-0.84%)
Aug 02, 2023 3.630 3.630 3.520 3.580 293,320 -0.05(-1.38%)
Aug 01, 2023 3.590 3.631 3.500 3.630 268,070 +0.05(+1.40%)
Jul 31, 2023 3.550 3.630 3.520 3.580 283,886 +0.03(+0.85%)
Jul 28, 2023 3.700 3.785 3.540 3.550 289,162 -0.12(-3.27%)
Jul 27, 2023 3.720 3.770 3.650 3.670 413,220 -0.04(-1.08%)
Jul 26, 2023 3.620 3.760 3.620 3.710 301,697 +0.06(+1.64%)
Jul 25, 2023 3.690 3.710 3.590 3.650 302,696 -0.08(-2.14%)
Jul 24, 2023 3.360 3.795 3.320 3.730 974,044 +0.42(+12.69%)
Jul 21, 2023 3.270 3.360 3.255 3.310 412,099 +0.04(+1.22%)
Jul 20, 2023 3.280 3.330 3.195 3.270 353,934 -0.02(-0.61%)
Jul 19, 2023 3.220 3.440 3.195 3.290 910,029 +0.16(+5.11%)
Jul 18, 2023 3.110 3.140 2.930 3.130 873,755 +0.01(+0.48%)
Jul 17, 2023 3.820 3.820 3.020 3.115 2,160,121 -0.72(-18.88%)
Jul 14, 2023 4.090 4.090 3.820 3.840 1,088,226 -0.28(-6.80%)
Jul 13, 2023 4.240 4.240 3.980 4.120 836,662 -0.07(-1.67%)
Jul 12, 2023 3.720 4.297 3.700 4.190 1,284,667 +0.58(+16.07%)
Jul 11, 2023 3.630 3.700 3.560 3.610 384,199 +0.00(+0.00%)
Jul 10, 2023 3.780 3.805 3.600 3.610 277,545 -0.17(-4.50%)
Jul 07, 2023 3.660 3.790 3.660 3.780 754,940 +0.16(+4.42%)
Jul 06, 2023 3.730 3.760 3.600 3.620 257,317 -0.15(-3.98%)
Jul 05, 2023 3.800 3.890 3.750 3.770 313,209 -0.11(-2.84%)
Jul 03, 2023 3.830 3.930 3.825 3.880 97,967 +0.05(+1.31%)
Jun 30, 2023 3.880 3.880 3.830 3.830 279,051 +0.01(+0.26%)
Jun 29, 2023 3.790 3.910 3.740 3.820 350,065 +0.05(+1.33%)
Jun 28, 2023 3.790 3.790 3.665 3.770 280,422 +0.00(+0.00%)
Jun 27, 2023 3.740 3.800 3.700 3.770 292,297 +0.04(+1.07%)
Jun 26, 2023 3.560 3.775 3.560 3.730 334,293 +0.19(+5.37%)
Jun 23, 2023 3.590 3.690 3.540 3.540 536,056 -0.12(-3.28%)
Jun 22, 2023 3.580 3.670 3.550 3.660 371,323 +0.06(+1.67%)
Jun 21, 2023 3.630 3.665 3.550 3.600 282,279 -0.05(-1.37%)
Jun 20, 2023 3.650 3.675 3.560 3.650 256,615 -0.05(-1.35%)
Jun 16, 2023 3.720 3.730 3.640 3.700 757,223 +0.02(+0.54%)
Jun 15, 2023 3.560 3.695 3.550 3.680 415,379 -0.10(-2.65%)
May 08, 2023 3.780 3.820 3.720 3.780 376,038 -0.02(-0.53%)
May 05, 2023 3.750 3.820 3.710 3.800 436,634 +0.11(+2.98%)
May 04, 2023 3.800 3.800 3.690 3.690 447,897 -0.11(-2.89%)
May 03, 2023 3.820 3.830 3.755 3.800 721,855 -0.09(-2.31%)
May 02, 2023 3.780 3.920 3.720 3.890 611,374 +0.02(+0.52%)
May 01, 2023 3.890 3.923 3.815 3.870 379,220 +0.00(+0.00%)
Apr 28, 2023 3.900 3.965 3.820 3.870 750,832 -0.02(-0.51%)
Apr 27, 2023 3.800 3.917 3.800 3.890 488,174 +0.07(+1.83%)
Apr 26, 2023 3.750 3.860 3.750 3.820 477,650 +0.04(+1.06%)
Apr 25, 2023 3.730 3.820 3.720 3.780 418,375 -0.02(-0.53%)
Apr 24, 2023 3.690 3.890 3.650 3.800 544,184 +0.10(+2.70%)
Apr 21, 2023 3.640 3.775 3.625 3.700 465,859 +0.04(+1.09%)
Apr 20, 2023 3.620 3.710 3.590 3.660 667,916 +0.02(+0.55%)
Apr 19, 2023 3.700 3.700 3.610 3.640 343,092 -0.05(-1.36%)
Apr 18, 2023 3.840 3.850 3.680 3.690 532,590 -0.15(-3.91%)
Apr 17, 2023 3.740 3.910 3.711 3.840 823,196 +0.11(+2.95%)
Apr 14, 2023 3.900 3.950 3.700 3.730 1,820,635 -0.10(-2.61%)
Apr 13, 2023 3.660 3.970 3.540 3.830 12,499,198 +1.07(+38.77%)
Apr 12, 2023 2.930 2.945 2.750 2.760 332,910 -0.14(-4.83%)
Apr 11, 2023 2.940 3.010 2.871 2.900 474,693 -0.02(-0.85%)
Apr 10, 2023 2.880 2.965 2.830 2.925 627,520 +0.05(+1.92%)
Apr 06, 2023 2.690 2.880 2.670 2.870 423,266 +0.21(+7.89%)
Apr 05, 2023 2.490 2.690 2.490 2.660 454,788 +0.17(+6.83%)
Apr 04, 2023 2.530 2.560 2.445 2.490 665,126 -0.05(-1.97%)
Apr 03, 2023 2.610 2.645 2.500 2.540 482,414 -0.04(-1.55%)
Mar 31, 2023 2.440 2.620 2.400 2.580 865,692 +0.17(+7.05%)
Mar 30, 2023 2.290 2.450 2.280 2.410 448,661 +0.16(+7.11%)
Mar 29, 2023 2.240 2.285 2.220 2.250 698,983 +0.02(+0.90%)
Mar 28, 2023 2.180 2.270 2.160 2.230 417,386 +0.04(+1.83%)
Mar 27, 2023 2.180 2.210 2.100 2.190 660,885 +0.04(+1.86%)
Mar 24, 2023 2.180 2.180 2.120 2.150 655,790 -0.07(-3.15%)
Mar 23, 2023 2.310 2.328 2.175 2.220 629,657 -0.09(-3.90%)
Mar 22, 2023 2.410 2.455 2.300 2.310 840,668 -0.09(-3.75%)
Mar 21, 2023 2.430 2.480 2.345 2.400 920,413 -0.01(-0.41%)
Mar 20, 2023 2.490 2.510 2.400 2.410 404,451 -0.08(-3.21%)
Mar 17, 2023 2.490 2.520 2.400 2.490 2,110,987 -0.03(-1.19%)
Mar 16, 2023 2.480 2.615 2.430 2.520 756,332 -0.01(-0.40%)
Mar 15, 2023 2.450 2.590 2.395 2.530 634,775 -0.01(-0.39%)
Mar 14, 2023 2.630 2.890 2.495 2.540 428,984 +0.02(+0.79%)
Mar 13, 2023 2.620 2.720 2.480 2.520 890,988 -0.11(-4.18%)
Mar 10, 2023 2.690 2.735 2.600 2.630 888,330 -0.09(-3.31%)
Mar 09, 2023 2.790 2.910 2.700 2.720 622,106 -0.07(-2.51%)
Mar 08, 2023 2.850 2.920 2.730 2.790 682,804 -0.06(-2.28%)
Mar 07, 2023 2.980 3.030 2.850 2.855 611,058 -0.15(-5.15%)
Mar 06, 2023 3.070 3.090 2.960 3.010 804,524 -0.09(-2.90%)
Mar 03, 2023 3.040 3.110 2.980 3.100 582,866 +0.08(+2.65%)
Mar 02, 2023 2.800 3.125 2.800 3.020 1,266,190 +0.14(+4.86%)
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.