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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2011 9.241 9.486 9.200 9.221 329,937 -0.14(-1.53%)
Sep 29, 2011 9.415 9.476 9.257 9.364 362,974 +0.14(+1.50%)
Sep 28, 2011 9.512 9.584 9.226 9.226 239,390 -0.32(-3.32%)
Sep 27, 2011 9.548 9.691 9.466 9.543 512,866 +0.11(+1.19%)
Sep 26, 2011 9.190 9.456 9.149 9.430 352,173 +0.28(+3.07%)
Sep 23, 2011 8.996 9.190 8.963 9.149 228,217 +0.16(+1.82%)
Sep 22, 2011 8.991 9.098 8.858 8.986 425,178 -0.16(-1.73%)
Sep 21, 2011 9.384 9.410 9.129 9.144 259,676 -0.20(-2.19%)
Sep 20, 2011 9.446 9.548 9.349 9.349 240,904 -0.07(-0.71%)
Sep 19, 2011 9.369 9.481 9.282 9.415 216,789 -0.06(-0.65%)
Sep 16, 2011 9.517 9.553 9.471 9.476 577,793 +0.02(+0.22%)
Sep 15, 2011 9.589 9.589 9.410 9.456 217,496 -0.06(-0.64%)
Sep 14, 2011 9.425 9.604 9.246 9.517 369,493 +0.17(+1.80%)
Sep 13, 2011 9.216 9.389 9.175 9.349 330,478 +0.17(+1.84%)
Sep 12, 2011 9.032 9.190 9.006 9.180 243,341 +0.05(+0.56%)
Sep 09, 2011 9.267 9.303 9.057 9.129 369,432 -0.19(-2.08%)
Sep 08, 2011 9.420 9.456 9.277 9.323 217,519 -0.16(-1.67%)
Sep 07, 2011 9.476 9.509 9.374 9.481 208,599 +0.14(+1.53%)
Sep 06, 2011 9.272 9.359 9.206 9.338 315,759 -0.06(-0.60%)
Sep 02, 2011 9.430 9.584 9.384 9.395 310,172 -0.17(-1.76%)
Sep 01, 2011 9.747 9.849 9.532 9.563 579,047 -0.20(-2.04%)
Aug 31, 2011 9.737 9.762 9.640 9.762 458,503 +0.07(+0.74%)
Aug 30, 2011 9.635 9.737 9.573 9.691 520,339 -0.01(-0.05%)
Aug 29, 2011 9.446 9.706 9.446 9.696 218,437 +0.31(+3.26%)
Aug 26, 2011 9.287 9.435 9.216 9.389 161,998 +0.07(+0.71%)
Aug 25, 2011 9.706 9.706 9.314 9.323 282,749 -0.35(-3.64%)
Aug 24, 2011 9.532 9.721 9.430 9.676 185,680 +0.11(+1.18%)
Aug 23, 2011 9.374 9.568 9.343 9.563 314,545 +0.20(+2.13%)
Aug 22, 2011 9.578 9.578 9.262 9.364 298,073 -0.03(-0.33%)
Aug 19, 2011 9.287 9.563 9.277 9.395 361,579 -0.01(-0.11%)
Aug 18, 2011 9.517 9.568 9.359 9.405 453,662 -0.35(-3.56%)
Aug 17, 2011 9.507 9.762 9.481 9.752 329,068 +0.31(+3.30%)
Aug 16, 2011 9.563 9.563 9.343 9.441 313,437 -0.17(-1.75%)
Aug 15, 2011 9.456 9.635 9.456 9.609 415,998 +0.23(+2.51%)
Aug 12, 2011 9.527 9.584 9.257 9.374 375,645 -0.14(-1.50%)
Aug 11, 2011 9.246 9.619 9.073 9.517 618,041 +0.30(+3.21%)
Aug 10, 2011 9.221 9.451 9.195 9.221 597,585 -0.18(-1.96%)
Aug 09, 2011 9.144 9.430 8.623 9.405 993,521 +0.84(+9.78%)
Aug 08, 2011 8.659 8.945 8.567 8.567 1,109,339 -0.38(-4.23%)
Aug 05, 2011 8.991 9.088 8.633 8.945 576,591 -0.06(-0.68%)
Aug 04, 2011 9.124 9.292 8.996 9.006 538,476 -0.20(-2.22%)
Aug 03, 2011 9.190 9.226 9.006 9.211 506,560 +0.09(+0.95%)
Aug 02, 2011 9.328 9.369 9.124 9.124 313,772 -0.20(-2.14%)
Aug 01, 2011 9.318 9.385 9.150 9.323 423,205 +0.12(+1.28%)
Jul 29, 2011 9.246 9.280 9.127 9.206 332,249 -0.10(-1.04%)
Jul 28, 2011 9.343 9.388 9.277 9.303 257,370 +0.00(+0.00%)
Jul 27, 2011 9.425 9.425 9.257 9.303 332,059 -0.13(-1.35%)
Jul 26, 2011 9.425 9.471 9.374 9.430 281,925 -0.01(-0.11%)
Jul 25, 2011 9.589 9.624 9.428 9.441 312,786 -0.24(-2.48%)
Jul 22, 2011 9.665 9.757 9.635 9.681 137,316 -0.08(-0.84%)
Jul 21, 2011 9.706 9.793 9.670 9.762 141,982 +0.07(+0.74%)
Jul 20, 2011 9.670 9.711 9.571 9.691 251,227 +0.01(+0.11%)
Jul 19, 2011 9.609 9.716 9.553 9.681 309,528 +0.15(+1.55%)
Jul 18, 2011 9.711 9.711 9.430 9.532 548,122 -0.23(-2.41%)
Jul 15, 2011 9.819 9.854 9.732 9.767 273,265 -0.04(-0.42%)
Jul 14, 2011 10.04 10.07 9.790 9.808 345,742 -0.20(-1.99%)
Jul 13, 2011 9.941 10.09 9.941 10.01 438,131 +0.09(+0.86%)
Jul 12, 2011 9.942 10.02 9.897 9.922 545,258 +0.01(+0.05%)
Jul 11, 2011 9.957 10.02 9.917 9.917 372,830 -0.08(-0.80%)
Jul 08, 2011 9.917 10.01 9.892 9.997 334,167 +0.01(+0.10%)
Jul 07, 2011 10.02 10.03 9.967 9.987 371,315 -0.02(-0.20%)
Jul 06, 2011 9.892 10.01 9.857 10.01 403,708 +0.12(+1.22%)
Jul 05, 2011 9.792 9.902 9.757 9.887 456,107 +0.11(+1.08%)
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.