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 28, 2013 10.25 10.32 10.18 10.21 357,722 +0.03(+0.29%)
Mar 27, 2013 10.35 10.35 10.13 10.18 236,267 -0.17(-1.63%)
Mar 26, 2013 10.41 10.45 10.30 10.35 194,321 -0.04(-0.39%)
Mar 25, 2013 10.34 10.45 10.32 10.39 189,441 +0.05(+0.51%)
Mar 22, 2013 10.31 10.35 10.27 10.34 177,178 +0.06(+0.57%)
Mar 21, 2013 10.19 10.36 10.16 10.28 215,931 -0.01(-0.06%)
Mar 20, 2013 10.32 10.41 10.22 10.29 200,449 +0.02(+0.23%)
Mar 19, 2013 10.24 10.36 10.17 10.27 267,928 +0.02(+0.23%)
Mar 18, 2013 10.14 10.31 10.13 10.24 189,022 -0.02(-0.23%)
Mar 15, 2013 10.25 10.31 10.10 10.27 517,475 +0.03(+0.34%)
Mar 14, 2013 10.10 10.23 10.07 10.23 352,795 +0.12(+1.15%)
Mar 13, 2013 9.992 10.12 9.951 10.11 354,601 +0.15(+1.46%)
Mar 12, 2013 9.701 9.974 9.701 9.968 286,997 +0.27(+2.76%)
Mar 11, 2013 9.817 9.817 9.485 9.701 365,625 -0.22(-2.23%)
Mar 08, 2013 9.957 9.974 9.782 9.922 258,796 +0.06(+0.59%)
Mar 07, 2013 9.695 9.962 9.672 9.864 303,292 +0.13(+1.38%)
Mar 06, 2013 9.648 9.759 9.573 9.730 199,870 +0.05(+0.48%)
Mar 05, 2013 9.625 9.759 9.619 9.683 233,978 +0.08(+0.79%)
Mar 04, 2013 9.532 9.642 9.532 9.608 179,146 +0.08(+0.86%)
Mar 01, 2013 9.672 9.706 9.212 9.526 477,503 -0.25(-2.56%)
Feb 28, 2013 9.794 10.00 9.759 9.776 412,035 +0.03(+0.30%)
Feb 27, 2013 9.730 9.805 9.631 9.747 358,564 +0.02(+0.18%)
Feb 26, 2013 9.637 9.817 9.619 9.730 196,232 -0.04(-0.42%)
Feb 22, 2013 9.741 9.829 9.712 9.770 375,104 +0.04(+0.42%)
Feb 21, 2013 9.724 9.776 9.648 9.730 160,729 +0.02(+0.18%)
Feb 20, 2013 9.893 9.893 9.701 9.712 320,356 -0.20(-2.00%)
Feb 19, 2013 9.852 9.939 9.811 9.910 261,076 +0.09(+0.95%)
Feb 15, 2013 9.712 9.828 9.623 9.817 339,168 +0.16(+1.63%)
Feb 14, 2013 10.11 10.11 9.543 9.660 533,362 -0.52(-5.09%)
Feb 13, 2013 10.14 10.21 10.09 10.18 226,278 +0.03(+0.34%)
Feb 12, 2013 10.11 10.17 10.02 10.14 164,429 +0.07(+0.69%)
Feb 11, 2013 10.18 10.18 10.05 10.07 152,501 -0.10(-0.97%)
Feb 08, 2013 10.06 10.20 10.01 10.17 179,584 +0.10(+0.98%)
Feb 07, 2013 10.14 10.15 9.974 10.07 159,458 -0.10(-1.03%)
Feb 06, 2013 9.980 10.18 9.951 10.18 157,473 +0.19(+1.86%)
Feb 04, 2013 10.10 10.10 9.939 9.992 282,770 -0.15(-1.44%)
Feb 01, 2013 10.11 10.16 9.718 10.14 297,152 +0.12(+1.22%)
Jan 31, 2013 9.747 10.06 9.747 10.01 424,970 +0.23(+2.38%)
Jan 30, 2013 10.01 10.01 9.741 9.782 293,825 -0.23(-2.32%)
Jan 29, 2013 9.974 10.08 9.776 10.01 196,559 +0.05(+0.53%)
Jan 28, 2013 9.852 9.986 9.823 9.962 270,438 +0.09(+0.94%)
Jan 25, 2013 9.992 9.992 9.834 9.869 192,792 -0.13(-1.28%)
Jan 24, 2013 10.08 10.13 9.980 9.997 165,690 -0.10(-1.04%)
Jan 23, 2013 10.05 10.18 9.928 10.10 283,816 +0.00(+0.00%)
Jan 22, 2013 9.980 10.11 9.945 10.10 273,133 +0.11(+1.11%)
Jan 18, 2013 9.922 10.01 9.910 9.992 284,318 +0.03(+0.35%)
Jan 17, 2013 9.869 9.957 9.858 9.957 335,588 +0.10(+1.00%)
Jan 16, 2013 9.718 9.869 9.689 9.858 369,397 +0.08(+0.77%)
Jan 15, 2013 9.718 9.788 9.712 9.782 547,425 +0.01(+0.06%)
Jan 14, 2013 9.788 9.788 9.695 9.776 495,216 -0.03(-0.30%)
Jan 11, 2013 9.811 9.829 9.561 9.805 466,704 -0.07(-0.66%)
Jan 10, 2013 9.803 9.894 9.729 9.871 531,364 +0.12(+1.23%)
Jan 09, 2013 9.643 9.757 9.598 9.751 453,927 +0.15(+1.54%)
Jan 08, 2013 9.541 9.649 9.476 9.604 314,929 +0.01(+0.06%)
Jan 07, 2013 9.507 9.649 9.501 9.598 326,693 +0.09(+0.95%)
Jan 04, 2013 9.399 9.634 9.365 9.507 443,182 +0.14(+1.52%)
Jan 03, 2013 9.541 9.558 9.365 9.365 373,442 -0.11(-1.20%)
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.