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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.610 -0.030 (-0.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 8.742 8.904 8.726 8.826 497,861 +0.08(+0.95%)
Jul 30, 2012 8.726 8.820 8.681 8.742 366,930 +0.00(+0.00%)
Jul 27, 2012 8.592 8.753 8.509 8.742 366,416 +0.18(+2.15%)
Jul 26, 2012 8.559 8.648 8.458 8.559 399,000 +0.09(+1.12%)
Jul 25, 2012 8.592 8.639 8.453 8.464 292,889 -0.10(-1.17%)
Jul 24, 2012 8.764 8.787 8.542 8.564 395,753 -0.17(-1.91%)
Jul 23, 2012 8.609 8.748 8.453 8.731 590,018 +0.00(+0.00%)
Jul 20, 2012 8.848 8.898 8.731 8.731 516,092 -0.16(-1.81%)
Jul 19, 2012 8.965 9.043 8.848 8.892 409,200 -0.07(-0.81%)
Jul 18, 2012 8.937 9.037 8.742 8.965 678,281 -0.02(-0.19%)
Jul 17, 2012 9.020 9.215 8.659 8.982 1,358,682 -0.14(-1.53%)
Jul 16, 2012 9.510 9.544 9.093 9.121 844,345 -0.44(-4.60%)
Jul 13, 2012 9.321 9.710 9.321 9.560 744,291 +0.26(+2.75%)
Jul 12, 2012 9.249 9.327 9.176 9.304 658,341 -0.04(-0.42%)
Jul 11, 2012 9.104 9.410 8.681 9.343 1,219,379 -0.02(-0.20%)
Jul 10, 2012 9.454 9.498 9.285 9.362 826,671 -0.02(-0.23%)
Jul 09, 2012 9.155 9.411 9.051 9.383 958,877 +0.33(+3.67%)
Jul 06, 2012 8.785 9.160 8.785 9.052 1,090,881 +0.18(+2.09%)
Jul 05, 2012 8.731 8.916 8.704 8.867 1,036,180 +0.18(+2.07%)
Jul 03, 2012 8.975 9.136 8.524 8.687 1,229,019 +0.35(+4.24%)
Jul 02, 2012 8.100 8.334 8.051 8.334 705,414 +0.28(+3.51%)
Jun 29, 2012 7.887 8.083 7.882 8.051 890,929 +0.26(+3.35%)
Jun 28, 2012 7.795 7.833 7.730 7.790 349,880 -0.02(-0.28%)
Jun 27, 2012 7.675 7.882 7.670 7.811 678,028 +0.09(+1.13%)
Jun 26, 2012 7.844 7.855 7.719 7.724 394,316 -0.14(-1.73%)
Jun 25, 2012 7.773 7.887 7.681 7.860 366,771 +0.01(+0.07%)
Jun 22, 2012 7.757 7.866 7.746 7.855 1,333,620 +0.11(+1.48%)
Jun 21, 2012 7.833 7.833 7.697 7.741 312,560 -0.10(-1.32%)
Jun 20, 2012 7.702 7.871 7.702 7.844 454,452 +0.10(+1.34%)
Jun 19, 2012 7.757 7.838 7.708 7.741 336,365 -0.01(-0.14%)
Jun 18, 2012 7.779 7.833 7.719 7.751 287,834 -0.09(-1.18%)
Jun 15, 2012 7.790 7.866 7.768 7.844 767,500 +0.03(+0.35%)
Jun 14, 2012 7.730 7.833 7.692 7.817 445,442 +0.10(+1.34%)
Jun 13, 2012 7.615 7.806 7.615 7.713 514,478 +0.07(+0.85%)
Jun 12, 2012 7.947 7.947 7.621 7.648 1,746,713 -0.18(-2.36%)
Jun 11, 2012 8.121 8.121 7.833 7.833 552,941 -0.16(-1.97%)
Jun 08, 2012 8.029 8.045 7.926 7.991 563,410 -0.06(-0.74%)
Jun 07, 2012 8.159 8.187 8.023 8.051 472,415 -0.07(-0.80%)
Jun 06, 2012 7.996 8.121 7.969 8.116 726,322 +0.14(+1.70%)
Jun 05, 2012 7.985 8.002 7.893 7.980 423,889 -0.04(-0.47%)
Jun 04, 2012 7.926 8.072 7.898 8.018 780,559 +0.10(+1.24%)
Jun 01, 2012 7.904 8.066 7.866 7.920 746,550 -0.10(-1.29%)
May 31, 2012 7.985 8.040 7.947 8.023 946,067 +0.01(+0.14%)
May 30, 2012 7.762 8.034 7.762 8.013 961,142 +0.15(+1.94%)
May 29, 2012 7.746 7.866 7.719 7.860 710,540 +0.17(+2.19%)
May 25, 2012 7.550 7.751 7.539 7.692 625,424 +0.10(+1.36%)
May 24, 2012 7.757 7.795 7.507 7.588 1,692,270 -0.21(-2.72%)
May 23, 2012 8.399 8.431 7.431 7.800 3,918,329 -0.81(-9.41%)
May 22, 2012 9.247 9.269 8.584 8.611 1,414,214 -0.62(-6.72%)
May 21, 2012 9.329 9.383 9.117 9.231 513,769 -0.11(-1.22%)
May 18, 2012 9.356 9.465 9.329 9.345 280,968 -0.03(-0.29%)
May 17, 2012 9.557 9.557 9.367 9.372 406,605 -0.18(-1.94%)
May 16, 2012 9.498 9.606 9.481 9.557 310,641 +0.07(+0.69%)
May 15, 2012 9.449 9.574 9.416 9.492 300,612 +0.01(+0.11%)
May 14, 2012 9.677 9.895 9.334 9.481 645,855 -0.22(-2.24%)
May 11, 2012 9.786 9.897 9.661 9.699 308,319 -0.13(-1.33%)
May 10, 2012 10.03 10.04 9.740 9.829 455,002 -0.18(-1.79%)
May 09, 2012 10.02 10.10 9.960 10.01 199,602 -0.06(-0.59%)
May 08, 2012 9.873 10.12 9.873 10.07 307,251 +0.18(+1.81%)
May 07, 2012 9.878 9.912 9.819 9.889 408,671 -0.01(-0.11%)
May 04, 2012 10.10 10.17 9.851 9.900 416,927 -0.20(-1.94%)
May 03, 2012 10.34 10.49 10.07 10.10 376,252 -0.31(-2.98%)
May 02, 2012 10.41 10.49 10.34 10.41 292,922 -0.09(-0.88%)
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.