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, 2012 10.14 10.18 10.05 10.11 357,221 +0.00(+0.00%)
Feb 28, 2012 10.15 10.23 10.03 10.11 165,972 -0.04(-0.42%)
Feb 27, 2012 10.11 10.19 10.02 10.15 160,433 +0.00(+0.00%)
Feb 24, 2012 10.07 10.16 10.04 10.15 237,814 +0.05(+0.47%)
Feb 23, 2012 9.949 10.12 9.949 10.10 197,420 +0.13(+1.28%)
Feb 22, 2012 10.14 10.15 9.938 9.976 576,040 -0.17(-1.68%)
Feb 21, 2012 10.23 10.25 10.08 10.15 258,167 -0.09(-0.89%)
Feb 17, 2012 10.20 10.24 10.18 10.24 158,543 +0.04(+0.42%)
Feb 16, 2012 10.11 10.20 10.09 10.19 194,742 +0.11(+1.06%)
Feb 15, 2012 10.08 10.18 9.970 10.09 249,323 +0.03(+0.27%)
Feb 14, 2012 10.08 10.10 9.965 10.06 242,676 -0.05(-0.47%)
Feb 13, 2012 10.07 10.12 10.01 10.11 202,810 +0.09(+0.90%)
Feb 10, 2012 10.07 10.14 10.00 10.02 258,571 -0.10(-1.00%)
Feb 09, 2012 10.26 10.26 10.07 10.12 301,664 -0.11(-1.04%)
Feb 08, 2012 10.17 10.25 10.08 10.23 260,128 +0.05(+0.47%)
Feb 07, 2012 10.04 10.18 10.02 10.18 379,406 +0.06(+0.63%)
Feb 06, 2012 10.15 10.26 9.992 10.11 482,329 -0.14(-1.40%)
Feb 03, 2012 10.23 10.26 10.20 10.26 277,085 +0.07(+0.68%)
Feb 02, 2012 10.18 10.22 10.12 10.19 369,561 -0.04(-0.36%)
Feb 01, 2012 10.20 10.23 10.09 10.23 384,703 +0.11(+1.05%)
Jan 31, 2012 10.09 10.12 10.01 10.12 277,556 +0.05(+0.53%)
Jan 30, 2012 10.00 10.08 9.992 10.07 228,939 +0.02(+0.21%)
Jan 27, 2012 9.949 10.06 9.938 10.04 184,402 +0.07(+0.75%)
Jan 26, 2012 9.842 10.01 9.826 9.970 246,712 +0.13(+1.35%)
Jan 25, 2012 9.810 9.842 9.672 9.837 339,132 +0.04(+0.38%)
Jan 24, 2012 9.954 9.954 9.794 9.800 294,886 -0.20(-1.97%)
Jan 23, 2012 10.09 10.09 9.933 9.997 237,536 -0.05(-0.53%)
Jan 20, 2012 10.09 10.17 10.03 10.05 246,341 -0.08(-0.79%)
Jan 19, 2012 10.04 10.15 9.992 10.13 317,961 +0.08(+0.80%)
Jan 18, 2012 9.848 10.07 9.842 10.05 254,740 +0.18(+1.84%)
Jan 17, 2012 9.858 9.944 9.827 9.869 299,120 +0.05(+0.49%)
Jan 13, 2012 9.768 9.842 9.709 9.821 301,873 -0.03(-0.32%)
Jan 12, 2012 9.640 9.858 9.597 9.853 290,255 +0.22(+2.27%)
Jan 11, 2012 9.837 9.928 9.592 9.635 798,096 -0.26(-2.65%)
Jan 10, 2012 9.986 9.996 9.855 9.897 555,547 -0.02(-0.21%)
Jan 09, 2012 10.04 10.09 9.902 9.918 391,057 -0.10(-0.99%)
Jan 06, 2012 10.02 10.10 10.02 10.02 334,737 -0.02(-0.16%)
Jan 05, 2012 9.986 10.09 9.871 10.03 242,715 +0.03(+0.26%)
Jan 04, 2012 10.05 10.07 9.978 10.01 330,883 +0.06(+0.63%)
Dec 30, 2011 10.02 10.07 9.929 9.944 234,924 -0.07(-0.73%)
Dec 29, 2011 9.944 10.07 9.944 10.02 147,617 +0.08(+0.79%)
Dec 28, 2011 10.08 10.08 9.929 9.939 130,646 -0.13(-1.30%)
Dec 27, 2011 9.976 10.10 9.934 10.07 145,703 +0.08(+0.84%)
Dec 23, 2011 9.960 10.04 9.866 9.986 132,195 -0.10(-1.03%)
Dec 21, 2011 9.996 10.10 9.926 10.09 251,893 +0.09(+0.94%)
Dec 20, 2011 9.913 10.04 9.905 9.996 288,927 +0.19(+1.92%)
Dec 19, 2011 10.01 10.02 9.673 9.808 304,349 -0.19(-1.88%)
Dec 16, 2011 9.902 10.00 9.819 9.996 771,897 +0.13(+1.32%)
Dec 15, 2011 9.709 9.871 9.673 9.866 292,128 +0.27(+2.83%)
Dec 14, 2011 9.626 9.678 9.575 9.594 187,517 -0.08(-0.81%)
Dec 13, 2011 9.798 9.882 9.636 9.673 225,294 -0.09(-0.91%)
Dec 12, 2011 9.589 9.767 9.537 9.762 299,623 +0.07(+0.75%)
Dec 09, 2011 9.521 9.735 9.448 9.688 173,059 +0.18(+1.92%)
Dec 08, 2011 9.662 9.719 9.501 9.506 232,744 -0.22(-2.31%)
Dec 07, 2011 9.668 9.808 9.542 9.730 142,155 -0.01(-0.11%)
Dec 06, 2011 9.704 9.814 9.694 9.741 167,779 +0.02(+0.21%)
Dec 05, 2011 9.688 9.808 9.626 9.720 192,200 +0.10(+1.09%)
Dec 02, 2011 9.662 9.694 9.575 9.615 140,237 +0.03(+0.33%)
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.