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, 2010 8.782 8.829 8.711 8.791 309,559 +0.01(+0.16%)
Sep 29, 2010 8.735 8.796 8.655 8.777 301,300 +0.04(+0.49%)
Sep 28, 2010 8.702 8.735 8.617 8.735 324,740 +0.03(+0.32%)
Sep 27, 2010 8.655 8.711 8.631 8.706 250,736 +0.04(+0.49%)
Sep 24, 2010 8.570 8.664 8.509 8.664 241,627 +0.17(+2.05%)
Sep 23, 2010 8.565 8.655 8.485 8.490 278,145 -0.11(-1.26%)
Sep 22, 2010 8.593 8.640 8.560 8.598 177,667 +0.00(+0.05%)
Sep 21, 2010 8.640 8.683 8.589 8.593 459,954 -0.05(-0.54%)
Sep 20, 2010 8.504 8.645 8.471 8.640 534,059 +0.17(+2.06%)
Sep 17, 2010 8.429 8.490 8.325 8.466 482,933 +0.04(+0.50%)
Sep 15, 2010 8.405 8.476 8.363 8.424 217,752 +0.02(+0.22%)
Sep 14, 2010 8.513 8.517 8.391 8.405 265,993 -0.11(-1.27%)
Sep 13, 2010 8.499 8.593 8.447 8.513 318,904 +0.08(+1.01%)
Sep 10, 2010 8.476 8.499 8.384 8.429 210,031 -0.04(-0.50%)
Sep 09, 2010 8.457 8.476 8.396 8.471 192,862 +0.06(+0.73%)
Sep 08, 2010 8.325 8.438 8.306 8.410 274,690 +0.13(+1.53%)
Sep 07, 2010 8.334 8.400 8.264 8.283 198,225 -0.12(-1.40%)
Sep 03, 2010 8.410 8.414 8.250 8.400 227,560 +0.07(+0.79%)
Sep 02, 2010 8.400 8.424 8.240 8.334 168,851 -0.09(-1.06%)
Sep 01, 2010 8.235 8.429 8.174 8.424 344,355 +0.28(+3.41%)
Aug 31, 2010 7.995 8.217 7.948 8.146 229,475 +0.14(+1.76%)
Aug 30, 2010 8.080 8.118 8.000 8.005 187,576 -0.08(-0.93%)
Aug 27, 2010 7.986 8.090 7.840 8.080 182,295 +0.14(+1.78%)
Aug 26, 2010 8.075 8.075 7.906 7.939 157,736 -0.10(-1.23%)
Aug 25, 2010 7.840 8.045 7.821 8.038 220,373 +0.16(+2.09%)
Aug 24, 2010 7.769 7.962 7.769 7.873 224,136 +0.05(+0.66%)
Aug 23, 2010 7.906 7.939 7.816 7.821 198,341 -0.02(-0.24%)
Aug 20, 2010 7.864 7.901 7.769 7.840 255,604 -0.06(-0.72%)
Aug 19, 2010 8.061 8.094 7.887 7.896 210,268 -0.18(-2.27%)
Aug 18, 2010 8.047 8.122 7.967 8.080 258,868 +0.04(+0.53%)
Aug 17, 2010 8.042 8.122 7.986 8.038 299,510 +0.08(+0.95%)
Aug 16, 2010 7.840 7.981 7.826 7.962 274,522 +0.11(+1.38%)
Aug 13, 2010 7.868 7.948 7.816 7.854 257,938 -0.04(-0.54%)
Aug 12, 2010 7.845 7.925 7.812 7.896 289,114 +0.02(+0.24%)
Aug 11, 2010 7.962 7.977 7.864 7.878 373,070 -0.17(-2.11%)
Aug 10, 2010 8.071 8.132 8.005 8.047 292,124 -0.07(-0.87%)
Aug 09, 2010 8.118 8.155 8.074 8.118 274,730 +0.05(+0.64%)
Aug 06, 2010 8.085 8.104 7.901 8.066 302,640 -0.08(-1.04%)
Aug 05, 2010 8.198 8.250 8.108 8.151 157,137 -0.11(-1.37%)
Aug 04, 2010 8.221 8.330 8.212 8.264 164,861 +0.05(+0.57%)
Aug 03, 2010 8.207 8.287 8.193 8.217 395,186 +0.00(+0.00%)
Aug 02, 2010 8.353 8.353 8.174 8.217 310,264 -0.00(-0.06%)
Jul 30, 2010 8.052 8.235 8.052 8.221 371,764 +0.08(+1.04%)
Jul 29, 2010 8.254 8.254 8.042 8.137 328,314 -0.04(-0.52%)
Jul 28, 2010 8.231 8.268 8.146 8.179 220,970 -0.06(-0.74%)
Jul 27, 2010 8.203 8.278 8.174 8.240 408,364 +0.07(+0.86%)
Jul 26, 2010 8.122 8.183 8.104 8.170 455,135 -0.01(-0.12%)
Jul 23, 2010 8.113 8.212 8.028 8.179 272,228 +0.06(+0.70%)
Jul 22, 2010 8.066 8.178 8.033 8.122 441,505 +0.14(+1.77%)
Jul 21, 2010 8.090 8.125 7.967 7.981 193,812 -0.06(-0.70%)
Jul 20, 2010 7.873 8.042 7.849 8.038 217,026 +0.10(+1.31%)
Jul 19, 2010 7.958 7.972 7.821 7.934 238,410 +0.02(+0.24%)
Jul 16, 2010 8.122 8.170 7.901 7.915 417,071 -0.20(-2.49%)
Jul 15, 2010 8.353 8.353 8.094 8.118 388,690 -0.20(-2.43%)
Jul 14, 2010 8.325 8.462 8.278 8.320 402,139 -0.00(-0.06%)
Jul 13, 2010 8.273 8.344 8.193 8.325 492,398 +0.07(+0.84%)
Jul 12, 2010 8.283 8.325 8.223 8.256 535,828 -0.07(-0.83%)
Jul 09, 2010 8.214 8.329 8.164 8.325 564,875 +0.12(+1.52%)
Jul 08, 2010 8.099 8.223 8.058 8.200 502,917 +0.19(+2.36%)
Jul 07, 2010 7.823 8.016 7.790 8.012 443,308 +0.27(+3.51%)
Jul 06, 2010 7.883 7.961 7.712 7.740 379,360 -0.06(-0.77%)
Jul 02, 2010 7.869 7.887 7.735 7.800 231,678 -0.04(-0.53%)
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.