Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 6.893 6.893 6.766 6.825 462,533 -0.05(-0.79%)
Mar 28, 2008 6.843 7.037 6.834 6.879 284,336 -0.12(-1.68%)
Mar 27, 2008 7.046 7.096 6.987 6.996 157,853 -0.01(-0.19%)
Mar 26, 2008 7.078 7.109 6.893 7.010 337,061 -0.12(-1.65%)
Mar 25, 2008 7.290 7.290 7.010 7.127 232,201 -0.15(-2.05%)
Mar 24, 2008 7.087 7.317 6.834 7.276 485,309 +0.23(+3.27%)
Mar 21, 2008 6.929 7.082 6.771 7.046 901,172 +0.00(+0.00%)
Mar 20, 2008 6.929 7.082 6.771 7.046 901,172 +0.19(+2.76%)
Mar 19, 2008 7.380 7.380 6.857 6.857 350,140 -0.48(-6.58%)
Mar 18, 2008 7.150 7.353 6.780 7.339 437,676 +0.37(+5.31%)
Mar 17, 2008 6.563 7.190 6.406 6.969 394,574 +0.22(+3.21%)
Mar 14, 2008 7.019 7.105 6.631 6.753 616,410 -0.23(-3.29%)
Mar 13, 2008 6.839 7.028 6.775 6.983 329,074 +0.02(+0.26%)
Mar 12, 2008 7.245 7.245 6.938 6.965 581,754 -0.27(-3.74%)
Mar 11, 2008 6.933 7.236 6.893 7.236 480,195 +0.51(+7.51%)
Mar 10, 2008 6.929 6.983 6.703 6.730 365,142 -0.14(-2.10%)
Mar 07, 2008 6.654 7.105 6.654 6.875 452,309 +0.09(+1.26%)
Mar 06, 2008 6.496 7.132 6.483 6.789 631,165 +0.37(+5.76%)
Mar 05, 2008 6.586 6.627 6.194 6.419 587,265 -0.10(-1.52%)
Mar 04, 2008 6.640 6.654 6.410 6.518 280,317 -0.13(-1.90%)
Mar 03, 2008 6.541 6.649 6.496 6.645 266,845 +0.14(+2.22%)
Feb 29, 2008 6.609 6.654 6.469 6.500 313,634 -0.14(-2.17%)
Feb 28, 2008 6.631 6.879 6.618 6.645 254,365 -0.03(-0.41%)
Feb 27, 2008 6.613 6.775 6.586 6.672 273,678 -0.02(-0.27%)
Feb 26, 2008 6.563 6.807 6.541 6.690 362,257 +0.13(+1.92%)
Feb 25, 2008 6.383 6.586 6.369 6.563 300,144 +0.19(+3.05%)
Feb 22, 2008 6.311 6.451 6.135 6.369 284,966 +0.05(+0.86%)
Feb 21, 2008 6.581 6.712 6.315 6.315 237,929 -0.21(-3.18%)
Feb 20, 2008 6.541 6.559 6.347 6.523 247,206 -0.06(-0.89%)
Feb 19, 2008 6.834 6.834 6.518 6.581 290,503 -0.18(-2.60%)
Feb 18, 2008 6.636 6.775 6.541 6.757 264,926 +0.00(+0.00%)
Feb 15, 2008 6.636 6.775 6.541 6.757 264,926 +0.08(+1.15%)
Feb 14, 2008 6.843 6.866 6.622 6.681 188,283 -0.15(-2.24%)
Feb 13, 2008 6.735 6.861 6.667 6.834 249,982 +0.18(+2.64%)
Feb 12, 2008 6.613 6.766 6.613 6.658 171,442 +0.09(+1.37%)
Feb 11, 2008 6.663 6.730 6.541 6.568 259,352 -0.10(-1.49%)
Feb 08, 2008 6.803 6.888 6.654 6.667 189,221 -0.17(-2.44%)
Feb 07, 2008 6.645 6.915 6.541 6.834 256,865 +0.13(+1.95%)
Feb 06, 2008 6.739 6.825 6.658 6.703 253,748 +0.00(+0.07%)
Feb 05, 2008 6.821 7.051 6.694 6.699 367,709 -0.29(-4.13%)
Feb 04, 2008 7.033 7.136 6.875 6.987 298,497 -0.05(-0.71%)
Feb 01, 2008 7.096 7.163 6.902 7.037 232,846 -0.02(-0.26%)
Jan 31, 2008 6.924 7.168 6.717 7.055 370,096 -0.01(-0.19%)
Jan 30, 2008 7.236 7.290 6.902 7.069 292,523 -0.21(-2.91%)
Jan 29, 2008 7.100 7.457 7.019 7.281 315,143 +0.21(+2.93%)
Jan 28, 2008 7.010 7.236 6.792 7.073 322,807 +0.02(+0.26%)
Jan 25, 2008 7.195 7.222 7.006 7.055 360,311 -0.02(-0.32%)
Jan 24, 2008 7.249 7.312 7.024 7.078 533,970 -0.14(-2.00%)
Jan 23, 2008 6.672 7.249 6.541 7.222 576,520 +0.41(+5.96%)
Jan 22, 2008 6.771 7.145 6.342 6.816 570,488 -0.39(-5.44%)
Jan 21, 2008 7.222 7.389 7.109 7.209 682,660 +0.00(+0.00%)
Jan 18, 2008 7.222 7.389 7.109 7.209 682,660 -0.01(-0.19%)
Jan 17, 2008 7.240 7.318 7.100 7.222 603,393 -0.01(-0.12%)
Jan 16, 2008 6.956 7.353 6.839 7.231 1,146,521 -0.34(-4.47%)
Jan 15, 2008 7.569 7.754 7.493 7.569 514,810 -0.10(-1.29%)
Jan 14, 2008 7.727 7.781 7.637 7.669 366,070 -0.07(-0.87%)
Jan 11, 2008 7.840 7.840 7.515 7.736 923,600 -0.24(-3.00%)
Jan 10, 2008 7.948 8.169 7.781 7.975 814,942 -0.05(-0.62%)
Jan 09, 2008 7.953 8.124 7.804 8.025 540,880 -0.00(-0.06%)
Jan 08, 2008 8.408 8.652 8.002 8.030 667,115 -0.32(-3.84%)
Jan 07, 2008 8.120 8.417 8.120 8.350 602,501 +0.28(+3.52%)
Jan 04, 2008 8.034 8.350 7.903 8.066 646,964 -0.06(-0.78%)
Jan 03, 2008 8.598 8.652 8.075 8.129 551,570 -0.53(-6.10%)
Jan 02, 2008 8.945 8.990 8.625 8.657 603,672 -0.32(-3.57%)
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.