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, 2021 5.250 5.410 5.180 5.260 767,700 -0.03(-0.57%)
Feb 25, 2021 5.340 5.650 5.210 5.290 946,101 -0.64(-10.79%)
Feb 24, 2021 5.610 5.950 5.550 5.930 464,429 +0.39(+7.04%)
Feb 23, 2021 5.300 5.560 5.105 5.540 485,605 +0.28(+5.32%)
Feb 22, 2021 5.430 5.450 5.250 5.260 333,203 -0.17(-3.13%)
Feb 19, 2021 5.420 5.560 5.390 5.430 237,800 +0.02(+0.37%)
Feb 18, 2021 5.510 5.540 5.370 5.410 323,779 -0.10(-1.81%)
Feb 17, 2021 5.580 5.650 5.460 5.510 293,172 -0.09(-1.61%)
Feb 16, 2021 5.720 5.840 5.580 5.600 322,569 -0.11(-1.93%)
Feb 12, 2021 5.600 5.750 5.580 5.710 500,500 +0.06(+1.06%)
Feb 11, 2021 5.970 5.980 5.570 5.650 557,201 -0.28(-4.72%)
Feb 10, 2021 6.070 6.080 5.890 5.930 434,918 -0.08(-1.33%)
Feb 09, 2021 6.114 6.150 5.855 6.010 444,909 -0.06(-0.99%)
Feb 08, 2021 5.960 6.100 5.900 6.070 350,828 +0.20(+3.41%)
Feb 05, 2021 5.890 5.900 5.650 5.870 319,300 +0.04(+0.69%)
Feb 04, 2021 5.570 5.860 5.460 5.830 490,760 +0.30(+5.42%)
Feb 03, 2021 5.470 5.680 5.380 5.530 430,663 +0.07(+1.28%)
Feb 02, 2021 5.800 5.880 5.440 5.460 485,047 -0.32(-5.54%)
Feb 01, 2021 6.180 6.180 5.770 5.780 456,392 -0.33(-5.32%)
Jan 29, 2021 6.010 6.240 5.963 6.105 740,400 +0.10(+1.58%)
Jan 28, 2021 6.090 6.100 5.840 6.010 894,575 +0.00(+0.00%)
Jan 27, 2021 5.570 6.220 5.570 6.010 868,190 +0.26(+4.52%)
Jan 26, 2021 5.630 5.760 5.555 5.750 353,749 +0.16(+2.77%)
Jan 25, 2021 5.690 5.760 5.540 5.595 283,236 -0.12(-2.19%)
Jan 22, 2021 5.520 5.740 5.500 5.720 330,200 +0.15(+2.69%)
Jan 21, 2021 5.700 5.700 5.470 5.570 306,787 -0.09(-1.59%)
Jan 20, 2021 5.640 5.760 5.590 5.660 357,752 +0.04(+0.71%)
Jan 19, 2021 5.580 5.685 5.480 5.620 374,940 +0.11(+2.00%)
Jan 15, 2021 5.570 5.620 5.310 5.510 454,000 -0.12(-2.13%)
Jan 14, 2021 5.260 5.630 5.260 5.630 519,136 +0.42(+8.06%)
Jan 13, 2021 5.190 5.220 5.010 5.210 289,666 +0.00(+0.10%)
Jan 12, 2021 5.110 5.210 5.020 5.205 310,423 +0.12(+2.46%)
Jan 11, 2021 5.110 5.210 5.030 5.080 287,488 -0.08(-1.55%)
Jan 08, 2021 5.330 5.330 5.060 5.160 379,500 -0.14(-2.64%)
Jan 07, 2021 5.230 5.345 5.165 5.300 346,553 +0.11(+2.12%)
Jan 06, 2021 4.880 5.240 4.840 5.190 496,408 +0.32(+6.57%)
Jan 05, 2021 4.780 5.010 4.760 4.870 432,249 +0.09(+1.88%)
Jan 04, 2021 4.890 4.944 4.720 4.780 305,807 -0.11(-2.25%)
Dec 31, 2020 4.890 4.890 4.890 309,239 +0.03(+0.62%)
Dec 30, 2020 4.940 5.000 4.820 4.860 309,239 -0.10(-2.02%)
Dec 29, 2020 4.940 5.070 4.900 4.960 361,097 +0.03(+0.61%)
Dec 28, 2020 4.970 5.080 4.900 4.930 422,536 -0.02(-0.40%)
Dec 24, 2020 4.840 5.000 4.830 4.950 180,800 +0.09(+1.85%)
Dec 23, 2020 4.800 4.920 4.790 4.860 275,548 +0.06(+1.25%)
Dec 22, 2020 4.840 4.920 4.736 4.800 321,167 -0.02(-0.41%)
Dec 21, 2020 4.800 4.880 4.700 4.820 372,940 -0.04(-0.82%)
Dec 18, 2020 4.970 5.060 4.830 4.860 1,621,700 -0.07(-1.42%)
Dec 17, 2020 5.080 5.080 4.895 4.930 481,243 -0.16(-3.14%)
Dec 16, 2020 5.180 5.200 5.050 5.090 433,382 -0.09(-1.74%)
Dec 15, 2020 5.020 5.270 4.990 5.180 445,959 +0.16(+3.19%)
Dec 14, 2020 5.410 5.410 4.995 5.020 750,567 -0.33(-6.17%)
Dec 11, 2020 5.250 5.390 5.220 5.350 465,400 +0.00(+0.00%)
Dec 10, 2020 5.510 5.550 5.320 5.350 269,745 -0.22(-3.95%)
Dec 09, 2020 5.520 5.730 5.500 5.570 339,136 +0.06(+1.09%)
Dec 08, 2020 5.360 5.530 5.160 5.510 503,655 +0.15(+2.80%)
Dec 07, 2020 5.600 5.670 5.350 5.360 249,929 -0.25(-4.46%)
Dec 04, 2020 5.580 5.688 5.540 5.610 531,900 +0.05(+0.90%)
Dec 03, 2020 5.570 5.600 5.420 5.560 182,332 -0.01(-0.09%)
Dec 02, 2020 5.460 5.580 5.410 5.565 251,744 +0.08(+1.37%)
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.