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%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Feb 26, 2010 7.630 7.670 7.523 7.602 438,186 -0.02(-0.30%)
Feb 25, 2010 7.584 7.625 7.530 7.625 190,301 -0.02(-0.24%)
Feb 24, 2010 7.648 7.706 7.580 7.643 277,847 +0.02(+0.24%)
Feb 23, 2010 7.562 7.633 7.539 7.625 413,324 +0.07(+0.96%)
Feb 22, 2010 7.440 7.569 7.431 7.553 279,132 +0.11(+1.52%)
Feb 19, 2010 7.517 7.528 7.440 7.440 296,547 -0.08(-1.02%)
Feb 18, 2010 7.426 7.553 7.413 7.517 351,215 +0.06(+0.85%)
Feb 17, 2010 7.431 7.476 7.372 7.453 440,316 +0.02(+0.30%)
Feb 16, 2010 7.426 7.467 7.372 7.431 408,211 +0.00(+0.00%)
Feb 12, 2010 7.453 7.431 7.431 7.431 358,842 -0.06(-0.78%)
Feb 11, 2010 7.395 7.494 7.318 7.490 212,057 +0.06(+0.85%)
Feb 10, 2010 7.417 7.429 7.323 7.426 145,085 -0.01(-0.18%)
Feb 09, 2010 7.431 7.449 7.359 7.440 285,259 +0.09(+1.29%)
Feb 08, 2010 7.408 7.467 7.291 7.345 290,901 -0.09(-1.21%)
Feb 05, 2010 7.472 7.485 7.228 7.435 343,597 -0.06(-0.78%)
Feb 04, 2010 7.611 7.652 7.426 7.494 313,368 -0.15(-2.01%)
Feb 03, 2010 7.607 7.693 7.580 7.648 274,839 +0.04(+0.47%)
Feb 02, 2010 7.643 7.715 7.562 7.611 301,639 -0.01(-0.18%)
Feb 01, 2010 7.806 7.824 7.598 7.625 268,577 -0.11(-1.40%)
Jan 29, 2010 7.657 7.843 7.648 7.733 543,136 +0.24(+3.25%)
Jan 28, 2010 7.530 7.540 7.295 7.490 330,252 -0.05(-0.66%)
Jan 27, 2010 7.363 7.562 7.246 7.539 370,096 +0.16(+2.20%)
Jan 26, 2010 7.494 7.508 7.300 7.377 516,974 -0.17(-2.27%)
Jan 25, 2010 7.530 7.589 7.449 7.548 287,716 +0.05(+0.66%)
Jan 22, 2010 7.454 7.684 7.454 7.499 319,427 -0.09(-1.19%)
Jan 21, 2010 7.724 7.765 7.512 7.589 576,056 -0.11(-1.47%)
Jan 20, 2010 7.733 7.772 7.575 7.702 405,044 -0.13(-1.67%)
Jan 19, 2010 7.797 7.864 7.684 7.833 387,542 +0.09(+1.23%)
Jan 15, 2010 7.873 7.738 7.738 7.738 739,170 -0.09(-1.21%)
Jan 14, 2010 7.864 8.004 7.774 7.833 295,475 -0.06(-0.80%)
Jan 13, 2010 7.729 7.946 7.679 7.896 534,490 -0.07(-0.87%)
Jan 12, 2010 8.062 8.102 7.934 7.965 415,603 -0.13(-1.64%)
Jan 11, 2010 8.062 8.137 8.040 8.098 455,066 +0.07(+0.83%)
Jan 08, 2010 8.058 8.106 8.014 8.031 305,329 -0.03(-0.38%)
Jan 07, 2010 8.027 8.084 7.978 8.062 281,214 +0.05(+0.66%)
Jan 06, 2010 8.089 8.274 7.987 8.009 601,719 -0.08(-1.04%)
Jan 05, 2010 7.912 8.257 7.894 8.093 916,264 +0.19(+2.35%)
Jan 04, 2010 7.775 7.916 7.744 7.908 515,408 +0.19(+2.40%)
Dec 31, 2009 7.726 7.722 7.722 7.722 423,078 +0.01(+0.17%)
Dec 30, 2009 7.607 7.713 7.541 7.709 421,536 +0.10(+1.28%)
Dec 29, 2009 7.572 7.660 7.554 7.612 372,530 +0.03(+0.41%)
Dec 28, 2009 7.417 7.589 7.417 7.581 582,761 +0.17(+2.26%)
Dec 24, 2009 7.466 7.514 7.408 7.413 353,715 -0.07(-0.89%)
Dec 23, 2009 7.448 7.492 7.289 7.479 391,387 +0.06(+0.77%)
Dec 22, 2009 7.201 7.448 7.192 7.422 555,747 +0.23(+3.26%)
Dec 21, 2009 7.068 7.192 7.051 7.187 472,629 +0.14(+2.01%)
Dec 18, 2009 7.064 7.064 6.922 7.046 871,985 +0.05(+0.69%)
Dec 17, 2009 6.927 7.033 6.852 6.998 559,151 +0.05(+0.70%)
Dec 16, 2009 6.984 7.051 6.905 6.949 360,033 +0.00(+0.00%)
Dec 15, 2009 7.081 7.081 6.909 6.949 459,081 -0.11(-1.63%)
Dec 14, 2009 7.112 7.186 7.033 7.064 369,714 -0.04(-0.56%)
Dec 11, 2009 7.002 7.157 6.949 7.104 794,253 +0.16(+2.29%)
Dec 10, 2009 7.059 7.121 6.878 6.944 478,714 -0.11(-1.57%)
Dec 09, 2009 7.201 7.239 6.993 7.055 363,641 -0.13(-1.78%)
Dec 08, 2009 7.037 7.201 6.905 7.183 570,053 +0.12(+1.75%)
Dec 07, 2009 7.095 7.210 6.980 7.059 938,702 -0.06(-0.81%)
Dec 04, 2009 7.068 7.192 7.015 7.117 458,223 +0.16(+2.29%)
Dec 03, 2009 6.998 7.117 6.949 6.958 341,081 -0.02(-0.25%)
Dec 02, 2009 6.900 7.028 6.874 6.975 274,208 +0.11(+1.54%)
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.