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 (%)
Jun 28, 2024 4.400 4.400 4.385 4.400 1,815,414 +0.01(+0.23%)
Jun 27, 2024 4.370 4.400 4.350 4.390 311,186 +0.04(+0.92%)
Jun 26, 2024 4.340 4.360 4.330 4.350 329,111 +0.00(+0.00%)
Jun 25, 2024 4.350 4.370 4.340 4.350 291,565 -0.01(-0.23%)
Jun 24, 2024 4.360 4.390 4.340 4.360 289,947 +0.01(+0.23%)
Jun 21, 2024 4.360 4.390 4.340 4.350 1,805,323 +0.00(+0.00%)
Jun 20, 2024 4.300 4.360 4.300 4.350 435,976 +0.03(+0.69%)
Jun 18, 2024 4.300 4.330 4.300 4.320 218,528 +0.03(+0.70%)
Jun 17, 2024 4.340 4.340 4.290 4.290 775,600 -0.07(-1.61%)
Jun 14, 2024 4.360 4.365 4.340 4.360 266,029 -0.01(-0.23%)
Jun 13, 2024 4.390 4.390 4.370 4.370 184,384 -0.03(-0.68%)
Jun 12, 2024 4.380 4.400 4.380 4.400 275,693 +0.00(+0.00%)
Jun 11, 2024 4.380 4.400 4.320 4.400 318,858 +0.00(+0.00%)
Jun 10, 2024 4.390 4.400 4.390 4.400 441,117 +0.01(+0.23%)
Jun 07, 2024 4.390 4.400 4.390 4.390 247,253 +0.00(+0.00%)
Jun 06, 2024 4.390 4.400 4.390 4.390 229,581 -0.01(-0.23%)
Jun 05, 2024 4.400 4.400 4.390 4.400 238,850 +0.01(+0.23%)
Jun 04, 2024 4.420 4.420 4.390 4.390 510,481 -0.03(-0.68%)
Jun 03, 2024 4.410 4.470 4.410 4.420 1,128,609 +0.02(+0.45%)
May 31, 2024 4.390 4.400 4.380 4.400 512,491 +0.01(+0.23%)
May 30, 2024 4.360 4.390 4.345 4.390 581,422 +0.04(+0.92%)
May 29, 2024 4.320 4.360 4.310 4.350 515,283 +0.03(+0.69%)
May 28, 2024 4.320 4.350 4.310 4.320 491,361 +0.00(+0.00%)
May 24, 2024 4.330 4.340 4.310 4.320 236,734 +0.00(+0.00%)
May 23, 2024 4.320 4.320 4.290 4.320 268,976 +0.00(+0.00%)
May 22, 2024 4.300 4.320 4.300 4.320 520,088 +0.00(+0.00%)
May 21, 2024 4.310 4.330 4.290 4.320 318,486 +0.01(+0.23%)
May 20, 2024 4.310 4.330 4.300 4.310 430,090 -0.01(-0.23%)
May 17, 2024 4.340 4.340 4.310 4.320 306,014 -0.02(-0.46%)
May 16, 2024 4.330 4.340 4.320 4.340 345,598 +0.01(+0.23%)
May 15, 2024 4.320 4.345 4.310 4.330 373,191 +0.02(+0.46%)
May 14, 2024 4.330 4.330 4.225 4.310 440,881 +0.00(+0.00%)
May 13, 2024 4.330 4.330 4.300 4.310 375,481 +0.00(+0.00%)
May 10, 2024 4.300 4.320 4.270 4.310 281,486 +0.01(+0.23%)
May 09, 2024 4.270 4.300 4.270 4.300 330,140 +0.01(+0.23%)
May 08, 2024 4.280 4.296 4.270 4.290 222,976 +0.02(+0.47%)
May 07, 2024 4.340 4.370 4.200 4.270 602,056 -0.08(-1.84%)
May 06, 2024 4.320 4.360 4.320 4.350 172,115 +0.03(+0.69%)
May 03, 2024 4.330 4.370 4.320 4.320 353,407 -0.01(-0.23%)
May 02, 2024 4.330 4.330 4.320 4.330 155,800 +0.01(+0.23%)
May 01, 2024 4.330 4.340 4.320 4.320 435,035 +0.00(+0.00%)
Apr 30, 2024 4.320 4.340 4.320 4.320 405,475 +0.00(+0.00%)
Apr 29, 2024 4.290 4.330 4.265 4.320 492,778 +0.05(+1.17%)
Apr 26, 2024 4.240 4.270 4.230 4.270 243,061 +0.03(+0.71%)
Apr 25, 2024 4.230 4.250 4.220 4.240 310,624 +0.00(+0.00%)
Apr 24, 2024 4.240 4.260 4.200 4.240 941,289 -0.01(-0.24%)
Apr 23, 2024 4.250 4.260 4.230 4.250 2,156,103 +0.02(+0.47%)
Apr 22, 2024 4.270 4.270 4.185 4.230 1,853,200 -0.04(-0.94%)
Apr 19, 2024 4.250 4.270 4.250 4.270 1,054,753 +0.02(+0.47%)
Apr 18, 2024 4.270 4.280 4.240 4.250 1,019,568 -0.02(-0.47%)
Apr 17, 2024 4.280 4.295 4.270 4.270 984,215 -0.01(-0.23%)
Apr 16, 2024 4.280 4.300 4.280 4.280 608,300 +0.00(+0.00%)
Apr 15, 2024 4.280 4.305 4.280 4.280 926,008 -0.01(-0.23%)
Apr 12, 2024 4.290 4.310 4.290 4.290 170,651 +0.00(+0.00%)
Apr 11, 2024 4.290 4.310 4.290 4.290 617,278 +0.01(+0.23%)
Apr 10, 2024 4.300 4.320 4.280 4.280 563,323 -0.03(-0.70%)
Apr 09, 2024 4.310 4.325 4.310 4.310 433,244 -0.01(-0.23%)
Apr 08, 2024 4.300 4.330 4.300 4.320 479,985 +0.01(+0.23%)
Apr 05, 2024 4.320 4.320 4.300 4.310 373,311 +0.00(+0.00%)
Apr 04, 2024 4.320 4.340 4.310 4.310 573,222 -0.01(-0.23%)
Apr 03, 2024 4.300 4.320 4.300 4.320 211,960 +0.00(+0.00%)
Apr 02, 2024 4.300 4.330 4.300 4.320 382,440 +0.01(+0.23%)
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.