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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 8.990 9.094 8.796 8.972 240,691 +0.00(+0.05%)
Mar 29, 2007 9.162 9.216 8.941 8.968 216,574 -0.12(-1.34%)
Mar 28, 2007 9.225 9.229 9.090 9.090 448,765 -0.14(-1.56%)
Mar 27, 2007 9.320 9.320 9.220 9.234 104,483 -0.08(-0.82%)
Mar 26, 2007 9.306 9.418 9.252 9.311 153,160 -0.02(-0.24%)
Mar 23, 2007 9.347 9.401 9.153 9.333 83,649 -0.00(-0.05%)
Mar 22, 2007 9.396 9.441 9.302 9.338 124,448 -0.01(-0.14%)
Mar 21, 2007 9.198 9.351 9.022 9.351 135,130 +0.15(+1.62%)
Mar 20, 2007 9.130 9.202 9.090 9.202 95,389 +0.09(+1.04%)
Mar 19, 2007 8.905 9.193 8.905 9.108 174,938 +0.08(+0.90%)
Mar 16, 2007 9.266 9.311 8.990 9.026 364,124 -0.24(-2.63%)
Mar 15, 2007 9.058 9.284 8.995 9.270 157,769 +0.19(+2.09%)
Mar 14, 2007 8.909 9.117 8.814 9.081 215,133 +0.14(+1.51%)
Mar 13, 2007 9.026 9.130 8.896 8.945 357,952 -0.08(-0.90%)
Mar 12, 2007 9.026 9.189 8.995 9.026 333,796 -0.11(-1.19%)
Mar 09, 2007 9.279 9.455 9.094 9.135 220,999 -0.08(-0.83%)
Mar 08, 2007 8.954 9.225 8.896 9.211 219,818 +0.34(+3.81%)
Mar 07, 2007 8.914 8.914 8.616 8.873 404,537 -0.04(-0.46%)
Mar 06, 2007 8.602 8.932 8.602 8.914 126,948 +0.26(+2.97%)
Mar 05, 2007 8.963 8.963 8.440 8.657 392,566 -0.36(-3.95%)
Mar 02, 2007 9.103 9.103 8.909 9.013 274,853 -0.12(-1.28%)
Mar 01, 2007 9.076 9.225 8.909 9.130 139,181 -0.06(-0.69%)
Feb 28, 2007 9.356 9.360 9.184 9.193 382,847 -0.18(-1.92%)
Feb 27, 2007 9.405 9.487 9.356 9.374 352,158 -0.09(-1.00%)
Feb 26, 2007 9.518 9.518 9.383 9.469 221,400 -0.01(-0.10%)
Feb 23, 2007 9.541 9.563 9.414 9.478 208,669 -0.04(-0.38%)
Feb 22, 2007 9.401 9.527 9.383 9.514 599,442 +0.11(+1.15%)
Feb 21, 2007 9.392 9.419 9.320 9.405 425,025 +0.02(+0.19%)
Feb 20, 2007 9.270 9.428 9.144 9.387 643,014 +0.09(+0.97%)
Feb 16, 2007 9.888 9.947 8.878 9.297 1,371,469 -0.79(-7.83%)
Feb 15, 2007 10.08 10.09 9.861 10.09 126,441 +0.03(+0.31%)
Feb 14, 2007 10.07 10.12 9.951 10.05 216,894 +0.00(+0.00%)
Feb 13, 2007 10.06 10.12 9.924 10.05 140,750 -0.00(-0.04%)
Feb 12, 2007 10.15 10.15 10.01 10.06 101,807 -0.05(-0.45%)
Feb 09, 2007 10.36 10.38 10.06 10.10 182,067 -0.23(-2.18%)
Feb 08, 2007 10.24 10.33 10.19 10.33 90,499 +0.14(+1.33%)
Feb 07, 2007 10.26 10.29 10.12 10.19 111,417 -0.03(-0.26%)
Feb 06, 2007 10.30 10.35 10.15 10.22 131,176 -0.01(-0.13%)
Feb 05, 2007 10.24 10.29 10.13 10.24 121,736 +0.02(+0.18%)
Feb 02, 2007 10.18 10.24 10.06 10.22 126,833 +0.06(+0.58%)
Feb 01, 2007 10.01 10.16 9.982 10.16 110,258 +0.21(+2.13%)
Jan 31, 2007 10.00 10.08 9.838 9.947 159,041 -0.09(-0.85%)
Jan 30, 2007 9.807 10.05 9.807 10.03 238,829 +0.26(+2.68%)
Jan 29, 2007 9.613 9.915 9.613 9.771 230,361 +0.05(+0.56%)
Jan 26, 2007 9.631 9.753 9.437 9.717 239,785 +0.10(+1.03%)
Jan 25, 2007 9.888 9.924 9.590 9.617 188,095 -0.30(-3.00%)
Jan 24, 2007 9.780 9.924 9.644 9.915 141,941 +0.16(+1.67%)
Jan 23, 2007 9.617 9.766 9.541 9.753 198,419 +0.16(+1.65%)
Jan 22, 2007 9.518 9.712 9.428 9.595 202,398 +0.09(+0.90%)
Jan 19, 2007 9.478 9.541 9.374 9.509 91,002 +0.04(+0.43%)
Jan 18, 2007 9.491 9.541 9.347 9.469 207,891 -0.02(-0.19%)
Jan 17, 2007 9.405 9.527 9.365 9.487 201,600 +0.04(+0.38%)
Jan 16, 2007 9.342 9.496 9.320 9.450 459,909 +0.15(+1.65%)
Jan 12, 2007 9.180 9.365 9.180 9.297 166,545 +0.05(+0.54%)
Jan 11, 2007 8.990 9.261 8.981 9.247 174,311 +0.30(+3.33%)
Jan 10, 2007 9.157 9.157 8.896 8.950 205,464 -0.28(-3.03%)
Jan 09, 2007 9.099 9.243 9.022 9.229 472,513 +0.16(+1.79%)
Jan 08, 2007 9.166 9.225 9.026 9.067 258,209 -0.13(-1.37%)
Jan 05, 2007 9.423 9.423 9.189 9.193 256,641 -0.23(-2.49%)
Jan 04, 2007 9.518 9.604 9.302 9.428 286,693 -0.09(-0.90%)
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.