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 28, 2011 8.971 9.000 8.902 8.971 222,677 +0.07(+0.77%)
Feb 25, 2011 8.774 8.907 8.774 8.902 141,871 +0.15(+1.68%)
Feb 24, 2011 8.725 8.784 8.617 8.755 288,574 +0.07(+0.85%)
Feb 23, 2011 8.882 8.917 8.681 8.681 311,207 -0.20(-2.21%)
Feb 22, 2011 8.995 9.000 8.877 8.877 350,036 -0.12(-1.31%)
Feb 18, 2011 9.025 9.025 8.956 8.995 347,057 +0.01(+0.11%)
Feb 17, 2011 8.976 9.009 8.936 8.985 281,213 +0.01(+0.11%)
Feb 16, 2011 9.005 9.025 8.946 8.976 245,270 -0.02(-0.27%)
Feb 15, 2011 8.966 9.015 8.892 9.000 280,227 +0.01(+0.16%)
Feb 14, 2011 8.980 9.020 8.931 8.985 189,262 -0.00(-0.05%)
Feb 11, 2011 8.858 8.995 8.858 8.990 139,326 +0.09(+0.99%)
Feb 10, 2011 8.877 8.931 8.859 8.902 130,850 -0.01(-0.16%)
Feb 09, 2011 8.917 8.941 8.858 8.917 176,858 +0.00(+0.05%)
Feb 08, 2011 8.868 8.926 8.784 8.912 187,782 +0.02(+0.28%)
Feb 07, 2011 8.858 8.941 8.811 8.887 151,323 +0.07(+0.78%)
Feb 04, 2011 8.941 8.941 8.794 8.819 147,889 -0.11(-1.26%)
Feb 03, 2011 8.946 8.956 8.789 8.931 138,582 -0.01(-0.11%)
Feb 02, 2011 8.936 9.000 8.882 8.941 195,893 +0.00(+0.05%)
Feb 01, 2011 8.730 8.956 8.730 8.936 272,332 +0.23(+2.65%)
Jan 31, 2011 8.789 8.809 8.691 8.706 297,319 -0.02(-0.28%)
Jan 28, 2011 8.931 8.971 8.720 8.730 279,001 -0.18(-2.04%)
Jan 27, 2011 8.976 8.976 8.848 8.912 240,758 -0.04(-0.44%)
Jan 26, 2011 8.706 8.966 8.706 8.951 365,986 +0.25(+2.87%)
Jan 25, 2011 8.662 8.711 8.622 8.701 283,483 +0.02(+0.28%)
Jan 24, 2011 8.657 8.681 8.588 8.676 363,623 +0.01(+0.11%)
Jan 21, 2011 8.833 8.863 8.617 8.667 449,508 -0.12(-1.40%)
Jan 20, 2011 8.814 8.882 8.735 8.789 551,318 -0.05(-0.55%)
Jan 19, 2011 8.985 9.069 8.823 8.838 363,456 -0.18(-2.01%)
Jan 18, 2011 8.951 9.098 8.941 9.020 510,758 -0.09(-1.02%)
Jan 14, 2011 9.123 9.157 9.074 9.113 287,554 -0.01(-0.11%)
Jan 13, 2011 9.137 9.167 9.074 9.123 354,935 -0.04(-0.43%)
Jan 12, 2011 9.289 9.289 9.133 9.162 645,177 -0.04(-0.44%)
Jan 11, 2011 9.179 9.227 9.169 9.203 718,132 +0.02(+0.26%)
Jan 10, 2011 9.193 9.227 9.155 9.179 743,324 -0.01(-0.16%)
Jan 07, 2011 9.255 9.260 9.131 9.193 675,873 -0.01(-0.16%)
Jan 06, 2011 9.323 9.356 9.174 9.207 588,368 -0.07(-0.78%)
Jan 05, 2011 9.183 9.315 9.183 9.280 390,091 +0.09(+0.99%)
Jan 04, 2011 9.328 9.366 9.183 9.188 732,709 -0.17(-1.80%)
Jan 03, 2011 9.337 9.371 9.275 9.356 481,248 +0.08(+0.88%)
Dec 31, 2010 9.251 9.342 9.251 9.275 194,427 +0.00(+0.00%)
Dec 30, 2010 9.251 9.318 9.236 9.275 272,333 +0.01(+0.10%)
Dec 29, 2010 9.231 9.299 9.186 9.265 204,120 +0.04(+0.42%)
Dec 28, 2010 9.231 9.251 9.207 9.227 188,086 +0.03(+0.37%)
Dec 27, 2010 9.131 9.227 9.131 9.193 163,398 +0.06(+0.63%)
Dec 23, 2010 9.092 9.150 9.092 9.135 166,343 +0.04(+0.42%)
Dec 22, 2010 9.030 9.116 9.025 9.097 258,010 +0.07(+0.80%)
Dec 21, 2010 9.054 9.082 9.010 9.025 295,121 +0.02(+0.27%)
Dec 20, 2010 8.991 9.063 8.876 9.001 401,735 +0.07(+0.75%)
Dec 17, 2010 8.943 8.962 8.866 8.934 395,449 +0.02(+0.22%)
Dec 16, 2010 8.938 9.015 8.871 8.914 306,699 +0.03(+0.32%)
Dec 15, 2010 8.876 9.020 8.876 8.885 287,380 +0.01(+0.11%)
Dec 14, 2010 8.881 8.924 8.847 8.876 399,910 +0.00(+0.00%)
Dec 13, 2010 8.938 8.986 8.866 8.876 335,639 -0.00(-0.05%)
Dec 10, 2010 8.890 8.929 8.861 8.881 249,465 +0.01(+0.11%)
Dec 09, 2010 8.958 8.996 8.871 8.871 336,461 +0.00(+0.05%)
Dec 08, 2010 8.890 8.943 8.842 8.866 261,626 +0.02(+0.27%)
Dec 07, 2010 8.914 8.957 8.833 8.842 321,819 -0.06(-0.70%)
Dec 06, 2010 8.967 8.982 8.871 8.905 352,220 -0.08(-0.86%)
Dec 03, 2010 8.905 8.982 8.847 8.982 192,556 +0.03(+0.38%)
Dec 02, 2010 8.996 8.996 8.914 8.948 242,001 -0.01(-0.16%)
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.