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, 2016 16.65 17.27 16.18 17.12 875,785 +0.30(+1.78%)
Feb 26, 2016 15.71 16.87 15.57 16.82 655,394 +1.30(+8.40%)
Feb 25, 2016 15.50 15.70 15.01 15.52 249,764 +0.12(+0.81%)
Feb 24, 2016 15.17 15.45 15.12 15.39 213,192 +0.13(+0.86%)
Feb 23, 2016 15.47 15.62 15.24 15.26 208,211 -0.18(-1.18%)
Feb 22, 2016 15.32 15.60 15.18 15.45 343,821 +0.17(+1.10%)
Feb 19, 2016 15.02 15.34 14.67 15.28 649,258 +0.28(+1.85%)
Feb 18, 2016 14.79 15.11 14.69 15.00 271,778 +0.20(+1.34%)
Feb 17, 2016 14.53 14.94 14.49 14.80 222,633 +0.36(+2.48%)
Feb 16, 2016 14.33 14.52 14.18 14.44 235,192 +0.21(+1.49%)
Feb 12, 2016 14.55 14.23 14.23 14.23 392,620 -0.36(-2.46%)
Feb 11, 2016 13.56 14.76 13.56 14.59 299,134 +0.72(+5.17%)
Feb 10, 2016 14.01 14.19 13.86 13.87 180,776 +0.06(+0.42%)
Feb 09, 2016 14.11 14.31 13.59 13.81 307,883 -0.53(-3.72%)
Feb 08, 2016 14.36 14.38 14.08 14.35 249,527 -0.10(-0.71%)
Feb 05, 2016 14.71 15.04 14.44 14.45 424,102 -0.31(-2.08%)
Feb 04, 2016 14.86 15.12 14.73 14.76 146,613 -0.12(-0.84%)
Feb 03, 2016 14.74 14.99 14.50 14.88 218,569 +0.25(+1.70%)
Feb 02, 2016 14.53 14.68 14.35 14.63 287,132 -0.03(-0.20%)
Feb 01, 2016 14.68 14.81 14.04 14.66 257,121 -0.01(-0.05%)
Jan 29, 2016 14.45 14.74 14.45 14.67 436,870 +0.29(+1.98%)
Jan 28, 2016 14.28 14.44 14.14 14.38 182,112 +0.28(+1.97%)
Jan 27, 2016 14.13 14.29 13.92 14.11 250,613 +0.01(+0.05%)
Jan 26, 2016 13.84 14.18 13.28 14.10 274,446 +0.23(+1.64%)
Jan 25, 2016 13.92 14.08 13.78 13.87 214,702 -0.12(-0.84%)
Jan 22, 2016 13.70 14.07 13.58 13.99 281,305 +0.46(+3.41%)
Jan 21, 2016 13.76 13.86 13.40 13.53 289,851 -0.10(-0.75%)
Jan 20, 2016 13.73 13.84 13.00 13.63 340,176 -0.23(-1.64%)
Jan 19, 2016 13.98 13.98 13.55 13.86 352,279 -0.12(-0.89%)
Jan 15, 2016 13.75 13.98 13.98 13.98 276,637 -0.19(-1.34%)
Jan 14, 2016 14.03 14.37 13.87 14.17 231,860 +0.23(+1.63%)
Jan 13, 2016 14.64 14.64 13.85 13.94 364,904 -0.60(-4.14%)
Jan 12, 2016 14.62 14.74 14.36 14.55 496,933 +0.09(+0.60%)
Jan 11, 2016 14.29 14.48 14.04 14.46 342,462 +0.53(+3.81%)
Jan 08, 2016 14.36 14.75 13.88 13.93 462,346 -0.47(-3.24%)
Jan 07, 2016 14.71 14.81 14.22 14.40 380,812 -0.57(-3.84%)
Jan 06, 2016 14.65 15.00 14.65 14.97 391,493 +0.14(+0.97%)
Jan 05, 2016 14.53 14.90 14.45 14.83 294,068 +0.36(+2.48%)
Jan 04, 2016 14.80 14.85 14.26 14.47 561,293 -0.57(-3.82%)
Dec 31, 2015 15.48 15.04 15.04 15.04 244,839 -0.37(-2.42%)
Dec 30, 2015 15.72 15.73 15.34 15.42 190,742 -0.37(-2.36%)
Dec 29, 2015 15.61 15.79 15.51 15.79 150,712 +0.16(+1.01%)
Dec 28, 2015 15.46 15.66 15.40 15.63 145,417 +0.07(+0.46%)
Dec 24, 2015 15.59 15.56 15.56 15.56 71,167 -0.01(-0.05%)
Dec 23, 2015 15.28 15.59 15.06 15.57 223,864 +0.40(+2.65%)
Dec 22, 2015 15.05 15.21 14.88 15.16 257,823 +0.09(+0.57%)
Dec 21, 2015 15.36 15.37 14.98 15.08 268,289 -0.11(-0.76%)
Dec 18, 2015 15.54 15.66 15.13 15.19 1,449,279 -0.44(-2.80%)
Dec 17, 2015 15.75 16.28 15.52 15.63 411,501 -0.02(-0.14%)
Dec 16, 2015 14.99 15.71 14.88 15.65 300,086 +0.70(+4.66%)
Dec 15, 2015 14.78 15.06 14.68 14.96 227,164 +0.27(+1.86%)
Dec 14, 2015 14.91 15.08 14.62 14.68 271,434 -0.24(-1.64%)
Dec 11, 2015 15.12 15.32 14.78 14.93 217,645 -0.44(-2.85%)
Dec 10, 2015 15.45 15.63 15.30 15.37 166,705 -0.16(-1.02%)
Dec 09, 2015 15.62 15.86 15.39 15.52 153,542 -0.18(-1.14%)
Dec 08, 2015 15.44 15.91 15.29 15.70 161,776 +0.06(+0.41%)
Dec 07, 2015 15.44 15.65 15.33 15.64 225,990 +0.13(+0.83%)
Dec 04, 2015 15.59 15.70 15.38 15.51 165,957 -0.04(-0.28%)
Dec 03, 2015 15.77 15.92 15.52 15.55 176,945 -0.26(-1.63%)
Dec 02, 2015 15.68 16.02 15.61 15.81 183,889 +0.09(+0.59%)
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.