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 31, 2011 9.146 9.209 9.106 9.165 314,331 +0.06(+0.65%)
Mar 30, 2011 9.106 9.165 9.082 9.106 299,551 +0.06(+0.65%)
Mar 29, 2011 9.062 9.087 9.018 9.048 223,457 +0.03(+0.33%)
Mar 28, 2011 8.999 9.062 8.945 9.018 249,322 +0.08(+0.88%)
Mar 25, 2011 8.954 9.043 8.886 8.940 177,546 +0.02(+0.22%)
Mar 24, 2011 8.886 8.964 8.847 8.920 144,860 +0.06(+0.66%)
Mar 23, 2011 8.837 8.891 8.742 8.861 231,398 +0.03(+0.33%)
Mar 22, 2011 8.822 8.866 8.803 8.832 144,881 +0.00(+0.06%)
Mar 21, 2011 8.807 8.920 8.798 8.827 260,179 +0.00(+0.00%)
Mar 18, 2011 8.621 8.827 8.553 8.827 391,547 +0.27(+3.21%)
Mar 17, 2011 8.626 8.626 8.479 8.553 305,770 +0.05(+0.58%)
Mar 16, 2011 8.553 8.636 8.455 8.504 312,081 -0.05(-0.57%)
Mar 15, 2011 8.577 8.607 8.455 8.553 329,497 -0.10(-1.19%)
Mar 14, 2011 8.636 8.700 8.602 8.656 230,409 -0.04(-0.51%)
Mar 11, 2011 8.675 8.783 8.626 8.700 198,927 +0.04(+0.45%)
Mar 10, 2011 8.773 8.778 8.656 8.660 259,822 -0.17(-1.89%)
Mar 09, 2011 8.798 8.901 8.734 8.827 207,690 +0.04(+0.50%)
Mar 08, 2011 8.592 8.788 8.577 8.783 396,231 +0.18(+2.11%)
Mar 07, 2011 8.807 8.807 8.582 8.602 381,937 -0.16(-1.79%)
Mar 04, 2011 8.803 8.827 8.724 8.758 295,036 +0.01(+0.17%)
Mar 03, 2011 8.783 8.964 8.714 8.744 403,487 -0.04(-0.50%)
Mar 02, 2011 8.896 8.896 8.729 8.788 346,437 -0.09(-0.99%)
Mar 01, 2011 8.994 8.994 8.847 8.876 212,572 -0.09(-0.98%)
Feb 28, 2011 8.964 8.994 8.896 8.964 222,835 +0.07(+0.77%)
Feb 25, 2011 8.768 8.901 8.768 8.896 141,971 +0.15(+1.68%)
Feb 24, 2011 8.719 8.778 8.611 8.749 288,778 +0.07(+0.85%)
Feb 23, 2011 8.876 8.910 8.675 8.675 311,428 -0.20(-2.21%)
Feb 22, 2011 8.989 8.994 8.871 8.871 350,283 -0.12(-1.31%)
Feb 18, 2011 9.018 9.018 8.950 8.989 347,303 +0.01(+0.11%)
Feb 17, 2011 8.969 9.003 8.930 8.979 281,413 +0.01(+0.11%)
Feb 16, 2011 8.999 9.018 8.940 8.969 245,444 -0.02(-0.27%)
Feb 15, 2011 8.959 9.008 8.886 8.994 280,425 +0.01(+0.16%)
Feb 14, 2011 8.974 9.013 8.925 8.979 189,396 -0.00(-0.05%)
Feb 11, 2011 8.852 8.989 8.852 8.984 139,425 +0.09(+0.99%)
Feb 10, 2011 8.871 8.925 8.852 8.896 130,943 -0.01(-0.16%)
Feb 09, 2011 8.910 8.935 8.852 8.910 176,983 +0.00(+0.06%)
Feb 08, 2011 8.861 8.920 8.778 8.905 187,915 +0.02(+0.28%)
Feb 07, 2011 8.852 8.935 8.805 8.881 151,430 +0.07(+0.78%)
Feb 04, 2011 8.935 8.935 8.788 8.812 147,994 -0.11(-1.26%)
Feb 03, 2011 8.940 8.950 8.783 8.925 138,680 -0.01(-0.11%)
Feb 02, 2011 8.930 8.994 8.876 8.935 196,031 +0.00(+0.05%)
Feb 01, 2011 8.724 8.950 8.724 8.930 272,525 +0.23(+2.65%)
Jan 31, 2011 8.783 8.803 8.685 8.700 297,529 -0.02(-0.28%)
Jan 28, 2011 8.925 8.964 8.714 8.724 279,199 -0.18(-2.04%)
Jan 27, 2011 8.969 8.969 8.842 8.905 240,929 -0.04(-0.44%)
Jan 26, 2011 8.700 8.959 8.700 8.945 366,245 +0.25(+2.87%)
Jan 25, 2011 8.656 8.705 8.616 8.695 283,683 +0.02(+0.28%)
Jan 24, 2011 8.651 8.675 8.582 8.670 363,880 +0.01(+0.11%)
Jan 21, 2011 8.827 8.856 8.611 8.660 449,827 -0.12(-1.40%)
Jan 20, 2011 8.807 8.876 8.729 8.783 551,708 -0.05(-0.55%)
Jan 19, 2011 8.979 9.062 8.817 8.832 363,713 -0.18(-2.01%)
Jan 18, 2011 8.945 9.092 8.935 9.013 511,120 -0.09(-1.02%)
Jan 14, 2011 9.116 9.151 9.067 9.106 287,758 -0.01(-0.11%)
Jan 13, 2011 9.131 9.160 9.067 9.116 355,186 -0.04(-0.43%)
Jan 12, 2011 9.283 9.283 9.127 9.155 645,634 -0.04(-0.44%)
Jan 11, 2011 9.172 9.220 9.162 9.196 718,655 +0.02(+0.26%)
Jan 10, 2011 9.186 9.220 9.148 9.172 743,865 -0.01(-0.16%)
Jan 07, 2011 9.249 9.254 9.124 9.186 676,365 -0.01(-0.16%)
Jan 06, 2011 9.316 9.350 9.167 9.201 588,796 -0.07(-0.78%)
Jan 05, 2011 9.177 9.308 9.177 9.273 390,375 +0.09(+0.99%)
Jan 04, 2011 9.321 9.359 9.177 9.182 733,243 -0.17(-1.80%)
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.