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 +0.015 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 6.924 6.997 6.859 6.907 424,114 +0.00(+0.00%)
Sep 29, 2009 6.876 6.954 6.859 6.907 283,649 +0.03(+0.44%)
Sep 28, 2009 6.794 6.881 6.734 6.876 310,722 +0.13(+1.98%)
Sep 25, 2009 6.756 6.777 6.687 6.743 252,396 -0.02(-0.26%)
Sep 24, 2009 6.661 6.777 6.617 6.760 468,234 +0.15(+2.22%)
Sep 23, 2009 6.596 6.755 6.527 6.613 424,666 +0.11(+1.66%)
Sep 22, 2009 6.514 6.609 6.462 6.505 237,598 +0.02(+0.27%)
Sep 21, 2009 6.479 6.514 6.449 6.488 295,297 +0.00(+0.00%)
Sep 18, 2009 6.592 6.635 6.479 6.488 404,165 -0.08(-1.25%)
Sep 17, 2009 6.579 6.643 6.527 6.570 163,901 +0.01(+0.20%)
Sep 16, 2009 6.574 6.574 6.471 6.557 266,368 +0.01(+0.13%)
Sep 15, 2009 6.553 6.566 6.385 6.548 399,401 -0.03(-0.52%)
Sep 14, 2009 6.428 6.635 6.298 6.583 686,928 -0.05(-0.78%)
Sep 11, 2009 6.652 6.687 6.527 6.635 130,557 -0.03(-0.39%)
Sep 10, 2009 6.639 6.682 6.527 6.661 341,075 +0.05(+0.72%)
Sep 09, 2009 6.617 6.665 6.544 6.613 359,954 -0.00(-0.07%)
Sep 08, 2009 6.449 6.656 6.415 6.617 609,562 +0.22(+3.37%)
Sep 04, 2009 6.251 6.449 6.195 6.402 440,077 +0.15(+2.42%)
Sep 03, 2009 6.190 6.255 6.113 6.251 301,417 +0.12(+1.90%)
Sep 02, 2009 6.083 6.165 6.039 6.134 578,870 +0.05(+0.85%)
Sep 01, 2009 6.074 6.139 5.940 6.083 550,949 +0.00(+0.00%)
Aug 31, 2009 5.988 6.096 5.867 6.083 498,750 +0.12(+2.03%)
Aug 28, 2009 6.169 6.169 5.871 5.962 372,121 -0.16(-2.54%)
Aug 27, 2009 6.177 6.177 5.979 6.117 160,127 -0.06(-0.98%)
Aug 26, 2009 6.212 6.216 6.057 6.177 346,954 -0.00(-0.07%)
Aug 25, 2009 6.203 6.251 6.126 6.182 487,178 -0.02(-0.35%)
Aug 24, 2009 6.186 6.251 6.173 6.203 401,387 +0.01(+0.21%)
Aug 21, 2009 6.113 6.225 6.065 6.190 334,422 +0.13(+2.21%)
Aug 20, 2009 5.988 6.070 5.988 6.057 133,221 +0.04(+0.65%)
Aug 19, 2009 5.893 6.039 5.888 6.018 217,096 +0.06(+1.01%)
Aug 18, 2009 6.035 6.048 5.945 5.957 185,269 -0.06(-1.07%)
Aug 17, 2009 5.923 6.052 5.880 6.022 201,857 +0.02(+0.36%)
Aug 14, 2009 5.988 6.035 5.923 6.001 290,538 +0.03(+0.58%)
Aug 13, 2009 6.009 6.009 5.876 5.966 205,918 +0.01(+0.14%)
Aug 12, 2009 5.858 6.044 5.858 5.957 375,487 +0.09(+1.62%)
Aug 11, 2009 5.975 5.975 5.832 5.863 280,846 -0.13(-2.09%)
Aug 10, 2009 5.957 6.096 5.888 5.988 341,421 -0.03(-0.57%)
Aug 07, 2009 5.707 6.035 5.524 6.022 533,477 +0.42(+7.47%)
Aug 06, 2009 5.457 5.621 5.228 5.604 605,774 +0.18(+3.34%)
Aug 05, 2009 5.461 5.643 5.345 5.423 469,298 -0.23(-4.12%)
Aug 04, 2009 5.612 5.758 5.526 5.655 237,971 +0.07(+1.24%)
Aug 03, 2009 5.539 5.660 5.423 5.586 352,503 +0.14(+2.53%)
Jul 31, 2009 5.423 5.500 5.423 5.448 222,247 +0.06(+1.04%)
Jul 30, 2009 5.310 5.466 5.280 5.392 345,577 +0.13(+2.46%)
Jul 29, 2009 5.250 5.315 5.194 5.263 296,373 +0.04(+0.74%)
Jul 28, 2009 5.121 5.259 5.108 5.224 387,727 +0.13(+2.45%)
Jul 27, 2009 5.067 5.099 4.965 5.099 324,366 +0.06(+1.20%)
Jul 24, 2009 4.926 5.039 4.875 5.039 348,069 +0.06(+1.13%)
Jul 23, 2009 4.853 4.983 4.806 4.983 352,506 +0.10(+2.12%)
Jul 22, 2009 4.780 4.901 4.762 4.879 322,496 +0.06(+1.25%)
Jul 21, 2009 4.926 4.926 4.775 4.819 271,674 -0.09(-1.76%)
Jul 20, 2009 4.926 4.926 4.849 4.905 247,510 +0.00(+0.00%)
Jul 17, 2009 4.939 4.961 4.866 4.905 338,289 -0.06(-1.22%)
Jul 16, 2009 4.935 4.978 4.853 4.965 432,983 -0.04(-0.78%)
Jul 15, 2009 4.918 5.008 4.896 5.004 402,598 +0.11(+2.20%)
Jul 14, 2009 4.853 4.896 4.771 4.896 283,559 +0.03(+0.71%)
Jul 13, 2009 4.732 4.870 4.676 4.862 400,571 -0.01(-0.20%)
Jul 10, 2009 4.838 4.884 4.776 4.872 533,178 +0.05(+0.95%)
Jul 09, 2009 4.742 4.855 4.655 4.826 537,877 +0.13(+2.84%)
Jul 08, 2009 4.722 4.838 4.588 4.692 673,024 +0.02(+0.36%)
Jul 07, 2009 4.784 4.842 4.671 4.676 482,978 -0.12(-2.52%)
Jul 06, 2009 4.713 4.847 4.713 4.797 339,510 +0.09(+1.86%)
Jul 02, 2009 4.755 4.780 4.680 4.709 407,912 -0.07(-1.48%)
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.