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, 2023 3.650 3.825 2.785 3.030 2,294,089 -0.94(-23.68%)
Feb 27, 2023 3.990 4.030 3.890 3.970 387,696 +0.05(+1.28%)
Feb 24, 2023 4.010 4.010 3.850 3.920 272,190 -0.11(-2.73%)
Feb 23, 2023 4.210 4.240 3.950 4.030 346,664 -0.17(-4.05%)
Feb 22, 2023 4.030 4.290 4.030 4.200 467,586 +0.17(+4.22%)
Feb 21, 2023 4.360 4.470 3.991 4.030 386,801 -0.41(-9.23%)
Feb 17, 2023 4.310 4.505 4.310 4.440 468,931 +0.15(+3.50%)
Feb 16, 2023 4.270 4.470 4.180 4.290 352,418 -0.10(-2.28%)
Feb 15, 2023 4.270 4.430 4.240 4.390 147,350 +0.09(+2.09%)
Feb 14, 2023 4.300 4.380 4.185 4.300 258,676 -0.04(-0.92%)
Feb 13, 2023 4.390 4.390 4.240 4.340 196,496 -0.03(-0.69%)
Feb 10, 2023 4.320 4.460 4.250 4.370 418,962 +0.01(+0.23%)
Feb 09, 2023 4.340 4.420 4.200 4.360 578,785 +0.09(+2.11%)
Feb 08, 2023 4.360 4.360 4.220 4.270 237,330 -0.13(-2.95%)
Feb 07, 2023 4.350 4.440 4.300 4.400 210,318 +0.00(+0.00%)
Feb 06, 2023 4.530 4.640 4.305 4.400 184,534 -0.19(-4.14%)
Feb 03, 2023 4.560 4.695 4.485 4.590 299,692 -0.10(-2.13%)
Feb 02, 2023 4.550 4.792 4.550 4.690 268,966 +0.15(+3.30%)
Feb 01, 2023 4.330 4.610 4.300 4.540 362,315 +0.19(+4.37%)
Jan 31, 2023 4.200 4.390 4.198 4.350 306,971 +0.17(+4.07%)
Jan 30, 2023 4.280 4.320 4.170 4.180 176,471 -0.16(-3.69%)
Jan 27, 2023 4.250 4.380 4.150 4.340 213,050 +0.06(+1.40%)
Jan 26, 2023 4.270 4.380 4.210 4.280 185,406 +0.06(+1.42%)
Jan 25, 2023 4.150 4.235 4.075 4.220 132,610 +0.00(+0.00%)
Jan 24, 2023 4.270 4.325 4.200 4.220 127,272 -0.04(-0.94%)
Jan 23, 2023 4.150 4.280 4.120 4.260 225,444 +0.11(+2.65%)
Jan 20, 2023 4.130 4.165 4.020 4.150 152,501 +0.06(+1.47%)
Jan 19, 2023 4.160 4.180 4.070 4.090 153,207 -0.12(-2.85%)
Jan 18, 2023 4.350 4.430 4.200 4.210 140,719 -0.16(-3.66%)
Jan 17, 2023 4.500 4.500 4.320 4.370 132,559 -0.13(-2.89%)
Jan 13, 2023 4.400 4.520 4.395 4.500 208,392 +0.05(+1.12%)
Jan 12, 2023 4.310 4.470 4.230 4.450 291,321 +0.21(+4.95%)
Jan 11, 2023 4.080 4.290 4.070 4.240 231,999 +0.16(+3.92%)
Jan 10, 2023 3.910 4.100 3.900 4.080 334,570 +0.14(+3.55%)
Jan 09, 2023 3.910 4.000 3.900 3.940 291,002 +0.09(+2.34%)
Jan 06, 2023 3.750 3.900 3.730 3.850 239,289 +0.13(+3.49%)
Jan 05, 2023 3.810 3.810 3.700 3.720 220,366 -0.10(-2.62%)
Jan 04, 2023 3.860 3.950 3.790 3.820 241,376 +0.01(+0.26%)
Jan 03, 2023 3.620 3.860 3.620 3.810 420,778 +0.23(+6.42%)
Dec 30, 2022 3.750 3.850 3.580 3.580 812,574 -0.23(-6.04%)
Dec 29, 2022 3.720 3.850 3.680 3.810 571,889 +0.15(+4.10%)
Dec 28, 2022 3.680 3.820 3.640 3.660 1,009,803 +0.00(+0.00%)
Dec 27, 2022 3.800 3.800 3.500 3.660 1,268,777 -0.14(-3.68%)
Dec 23, 2022 3.690 3.830 3.690 3.800 168,675 +0.10(+2.70%)
Dec 22, 2022 3.690 3.850 3.650 3.700 250,451 -0.06(-1.60%)
Dec 21, 2022 3.850 3.940 3.730 3.760 417,858 +0.00(+0.00%)
Dec 20, 2022 3.730 3.840 3.710 3.760 279,055 -0.01(-0.27%)
Dec 19, 2022 3.890 3.975 3.750 3.770 347,641 -0.13(-3.33%)
Dec 16, 2022 3.990 4.000 3.820 3.900 1,594,177 -0.14(-3.47%)
Dec 15, 2022 4.210 4.330 4.015 4.040 274,037 -0.26(-6.05%)
Dec 14, 2022 4.370 4.450 4.250 4.300 305,006 -0.07(-1.60%)
Dec 13, 2022 4.380 4.510 4.252 4.370 517,644 +0.13(+3.07%)
Dec 12, 2022 4.050 4.365 4.050 4.240 450,637 +0.22(+5.47%)
Dec 09, 2022 4.080 4.160 4.010 4.020 261,675 -0.07(-1.71%)
Dec 08, 2022 4.070 4.170 4.000 4.090 339,997 +0.08(+2.00%)
Dec 07, 2022 4.180 4.245 3.996 4.010 327,592 -0.19(-4.52%)
Dec 06, 2022 4.280 4.322 4.140 4.200 364,892 -0.11(-2.55%)
Dec 05, 2022 4.530 4.530 4.250 4.310 248,762 -0.24(-5.27%)
Dec 02, 2022 4.500 4.610 4.440 4.550 225,201 -0.04(-0.87%)
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.