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 (%)
Jul 31, 2024 4.610 4.615 4.600 4.600 842,391 -0.02(-0.43%)
Jul 30, 2024 4.600 4.620 4.570 4.620 906,112 +0.03(+0.65%)
Jul 29, 2024 4.570 4.590 4.560 4.590 606,709 +0.01(+0.22%)
Jul 26, 2024 4.550 4.610 4.550 4.580 1,219,063 +0.06(+1.33%)
Jul 25, 2024 4.490 4.520 4.480 4.520 741,785 +0.03(+0.67%)
Jul 24, 2024 4.480 4.490 4.470 4.490 290,867 +0.01(+0.22%)
Jul 23, 2024 4.490 4.500 4.470 4.480 607,613 -0.02(-0.44%)
Jul 22, 2024 4.480 4.500 4.470 4.500 393,240 +0.04(+0.90%)
Jul 19, 2024 4.470 4.480 4.440 4.460 306,880 +0.01(+0.22%)
Jul 18, 2024 4.500 4.520 4.450 4.450 1,563,179 -0.05(-1.11%)
Jul 17, 2024 4.500 4.510 4.470 4.500 815,538 +0.00(+0.00%)
Jul 16, 2024 4.460 4.545 4.450 4.500 814,319 +0.06(+1.35%)
Jul 15, 2024 4.470 4.470 4.440 4.440 493,680 +0.00(+0.00%)
Jul 12, 2024 4.460 4.470 4.430 4.440 813,892 -0.01(-0.22%)
Jul 11, 2024 4.420 4.450 4.410 4.450 462,596 +0.04(+0.91%)
Jul 10, 2024 4.390 4.410 4.390 4.410 167,798 +0.02(+0.46%)
Jul 09, 2024 4.400 4.420 4.390 4.390 215,405 -0.02(-0.45%)
Jul 08, 2024 4.400 4.440 4.400 4.410 229,864 +0.02(+0.46%)
Jul 05, 2024 4.390 4.415 4.390 4.390 720,423 -0.01(-0.23%)
Jul 03, 2024 4.410 4.410 4.390 4.400 65,226 +0.01(+0.23%)
Jul 02, 2024 4.390 4.400 4.380 4.390 466,488 +0.00(+0.00%)
Jul 01, 2024 4.400 4.400 4.380 4.390 537,293 -0.01(-0.23%)
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%)
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.