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, 2022 7.150 7.250 7.080 7.120 267,934 -0.10(-1.39%)
Feb 25, 2022 7.030 7.270 7.070 7.220 242,292 +0.23(+3.29%)
Feb 24, 2022 7.000 7.040 6.720 6.990 728,567 +0.07(+1.01%)
Feb 23, 2022 7.050 7.180 6.860 6.920 296,375 -0.13(-1.84%)
Feb 22, 2022 7.170 7.170 7.030 7.050 233,478 -0.16(-2.22%)
Feb 18, 2022 7.210 0 -0.02(-0.28%)
Feb 17, 2022 7.320 7.320 6.945 7.230 272,123 +0.05(+0.70%)
Feb 16, 2022 7.210 7.240 7.120 7.180 110,927 -0.02(-0.28%)
Feb 15, 2022 7.180 7.340 7.170 7.200 163,572 +0.08(+1.12%)
Feb 14, 2022 6.960 7.170 6.910 7.120 413,041 +0.14(+2.01%)
Feb 11, 2022 7.080 7.200 6.965 6.980 281,385 -0.08(-1.13%)
Feb 10, 2022 7.200 7.270 7.050 7.060 282,916 -0.20(-2.75%)
Feb 09, 2022 7.130 7.280 7.010 7.260 241,473 +0.14(+1.97%)
Feb 08, 2022 7.140 7.190 7.080 7.120 264,102 -0.01(-0.14%)
Feb 07, 2022 7.030 7.218 6.995 7.130 186,724 +0.07(+0.99%)
Feb 04, 2022 7.080 7.095 6.985 7.060 194,122 -0.04(-0.56%)
Feb 03, 2022 7.100 7.100 205,952 -0.09(-1.25%)
Feb 02, 2022 7.170 7.240 7.090 7.190 270,044 +0.00(+0.00%)
Feb 01, 2022 7.160 7.220 7.000 7.190 518,253 +0.00(+0.00%)
Jan 31, 2022 7.200 7.190 271,716 -0.09(-1.24%)
Jan 28, 2022 7.080 7.290 7.040 7.280 274,108 +0.21(+2.97%)
Jan 27, 2022 7.070 7.330 7.030 7.070 295,799 +0.01(+0.14%)
Jan 26, 2022 7.250 7.420 6.920 7.060 416,920 -0.16(-2.22%)
Jan 25, 2022 7.050 7.270 6.850 7.220 241,758 +0.14(+1.98%)
Jan 24, 2022 6.760 7.190 6.560 7.080 1,114,008 +0.23(+3.36%)
Jan 21, 2022 6.800 7.020 6.770 6.850 371,798 -0.02(-0.29%)
Jan 20, 2022 6.980 7.070 6.870 6.870 295,094 -0.09(-1.29%)
Jan 19, 2022 7.100 7.100 6.880 6.960 184,429 -0.14(-1.97%)
Jan 18, 2022 7.080 7.119 6.860 7.100 274,780 -0.06(-0.84%)
Jan 14, 2022 7.160 0 -0.08(-1.10%)
Jan 13, 2022 7.270 7.344 7.200 7.240 164,518 -0.06(-0.82%)
Jan 12, 2022 7.390 7.460 7.300 7.300 202,268 -0.09(-1.22%)
Jan 11, 2022 7.430 7.520 7.260 7.390 231,745 -0.03(-0.40%)
Jan 10, 2022 7.520 7.550 7.340 7.420 149,064 -0.14(-1.85%)
Jan 07, 2022 7.630 7.710 7.550 7.560 64,602 -0.07(-0.92%)
Jan 06, 2022 7.640 7.750 7.470 7.630 173,711 +0.07(+0.93%)
Jan 05, 2022 7.730 7.870 7.550 7.560 150,718 -0.22(-2.83%)
Jan 04, 2022 7.930 7.980 7.750 7.780 237,995 -0.07(-0.89%)
Jan 03, 2022 7.520 7.940 7.475 7.850 218,304 +0.37(+4.95%)
Dec 31, 2021 7.580 7.590 7.310 7.480 368,086 -0.12(-1.58%)
Dec 30, 2021 7.580 7.672 7.460 7.600 195,478 +0.00(+0.00%)
Dec 29, 2021 7.529 7.710 7.529 7.600 159,523 -0.05(-0.65%)
Dec 28, 2021 7.740 7.930 7.610 7.650 261,410 -0.17(-2.17%)
Dec 27, 2021 7.860 7.880 7.700 7.820 175,070 -0.04(-0.51%)
Dec 23, 2021 7.820 8.000 7.620 7.860 240,766 +0.08(+1.03%)
Dec 22, 2021 7.730 7.800 7.545 7.780 437,963 +0.00(+0.00%)
Dec 21, 2021 7.510 7.790 7.220 7.780 249,066 +0.35(+4.71%)
Dec 20, 2021 7.890 7.890 7.370 7.430 399,509 -0.52(-6.54%)
Dec 17, 2021 8.190 8.200 7.880 7.950 2,354,832 -0.12(-1.49%)
Dec 16, 2021 7.950 8.210 7.870 8.070 569,408 +0.23(+2.93%)
Dec 15, 2021 7.810 7.875 7.610 7.840 579,168 +0.09(+1.16%)
Dec 14, 2021 7.770 7.990 7.710 7.750 260,940 -0.11(-1.40%)
Dec 13, 2021 8.030 8.140 7.820 7.860 476,431 +0.02(+0.26%)
Dec 10, 2021 7.940 7.950 7.730 7.840 204,019 -0.08(-1.01%)
Dec 09, 2021 8.270 8.270 7.840 7.920 232,790 -0.09(-1.12%)
Dec 08, 2021 8.010 8.270 7.980 8.010 188,064 -0.02(-0.25%)
Dec 07, 2021 8.120 8.158 7.920 8.030 329,610 -0.06(-0.74%)
Dec 06, 2021 7.970 8.290 7.970 8.090 289,941 +0.24(+3.06%)
Dec 03, 2021 7.860 8.000 7.740 7.850 342,907 +0.02(+0.26%)
Dec 02, 2021 7.450 7.920 7.370 7.830 287,779 +0.43(+5.81%)
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.