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 29, 2019 10.58 10.63 10.40 10.55 659,278 +0.02(+0.18%)
Mar 28, 2019 10.53 10.65 10.45 10.53 713,520 -0.01(-0.09%)
Mar 27, 2019 10.25 10.60 10.25 10.54 932,131 +0.27(+2.64%)
Mar 26, 2019 10.11 10.29 10.05 10.27 936,945 +0.23(+2.31%)
Mar 25, 2019 9.860 10.09 9.763 10.03 507,234 +0.17(+1.77%)
Mar 22, 2019 9.928 9.990 9.821 9.860 538,243 -0.12(-1.16%)
Mar 21, 2019 9.638 9.995 9.628 9.976 708,659 +0.36(+3.72%)
Mar 20, 2019 9.918 10.01 9.570 9.618 1,704,026 -0.30(-3.02%)
Mar 19, 2019 10.29 10.29 9.744 9.918 1,249,125 -0.35(-3.39%)
Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,431 +0.17(+1.72%)
Mar 15, 2019 9.966 10.13 9.850 10.09 2,803,873 +0.15(+1.56%)
Mar 14, 2019 10.15 10.24 9.763 9.937 1,034,057 -0.21(-2.10%)
Mar 13, 2019 9.937 10.20 9.812 10.15 1,672,502 +0.23(+2.34%)
Mar 12, 2019 9.831 10.12 9.831 9.918 943,753 +0.08(+0.79%)
Mar 11, 2019 9.425 9.879 9.425 9.841 970,405 +0.43(+4.52%)
Mar 08, 2019 9.396 9.531 9.299 9.415 436,450 -0.01(-0.10%)
Mar 07, 2019 9.270 9.570 9.232 9.425 456,820 +0.15(+1.67%)
Mar 06, 2019 9.580 9.580 9.164 9.270 587,255 -0.28(-2.94%)
Mar 05, 2019 9.396 9.647 9.386 9.551 812,974 +0.18(+1.96%)
Mar 04, 2019 9.464 9.483 9.203 9.367 884,612 -0.11(-1.12%)
Mar 01, 2019 9.599 9.638 9.396 9.473 696,933 -0.13(-1.31%)
Feb 28, 2019 9.609 9.686 9.536 9.599 987,549 +0.00(+0.00%)
Feb 27, 2019 9.444 9.647 9.232 9.599 843,761 +0.16(+1.74%)
Feb 26, 2019 9.705 9.792 9.386 9.435 1,182,323 -0.27(-2.79%)
Feb 25, 2019 10.52 10.59 9.464 9.705 2,060,023 -0.70(-6.69%)
Feb 22, 2019 9.918 10.66 9.918 10.40 2,504,182 +0.50(+5.08%)
Feb 21, 2019 10.13 10.72 9.400 9.899 1,917,347 -0.08(-0.78%)
Feb 20, 2019 10.08 10.18 9.908 9.976 770,776 -0.15(-1.53%)
Feb 19, 2019 9.763 10.20 9.435 10.13 1,333,933 +0.06(+0.58%)
Feb 15, 2019 9.734 10.14 9.725 10.07 612,933 +0.40(+4.10%)
Feb 14, 2019 10.29 10.40 9.638 9.676 1,082,742 -0.72(-6.88%)
Feb 13, 2019 10.39 10.52 10.29 10.39 320,973 +0.01(+0.09%)
Feb 12, 2019 10.30 10.41 10.22 10.38 340,006 +0.15(+1.51%)
Feb 11, 2019 10.07 10.25 10.04 10.23 241,396 +0.18(+1.83%)
Feb 08, 2019 10.17 10.18 10.02 10.04 342,725 -0.13(-1.24%)
Feb 07, 2019 10.21 10.24 10.02 10.17 290,865 -0.09(-0.85%)
Feb 06, 2019 10.33 10.36 10.21 10.26 258,648 -0.06(-0.56%)
Feb 05, 2019 10.44 10.57 10.21 10.31 363,431 -0.14(-1.29%)
Feb 04, 2019 10.40 10.47 10.26 10.45 289,998 +0.07(+0.65%)
Feb 01, 2019 10.35 10.54 10.27 10.38 390,829 +0.06(+0.56%)
Jan 31, 2019 10.06 10.33 9.976 10.32 622,320 +0.24(+2.40%)
Jan 30, 2019 9.937 10.14 9.763 10.08 382,194 +0.15(+1.56%)
Jan 29, 2019 10.01 10.07 9.899 9.928 332,746 -0.12(-1.15%)
Jan 28, 2019 10.01 10.17 9.918 10.04 364,271 -0.02(-0.19%)
Jan 25, 2019 10.05 10.17 9.986 10.06 301,035 +0.02(+0.19%)
Jan 24, 2019 10.07 10.10 9.879 10.04 201,241 -0.09(-0.86%)
Jan 23, 2019 10.21 10.23 9.899 10.13 476,818 -0.02(-0.19%)
Jan 22, 2019 10.55 10.61 10.04 10.15 768,460 -0.44(-4.11%)
Jan 18, 2019 10.31 10.60 10.25 10.59 542,174 +0.33(+3.20%)
Jan 17, 2019 10.30 10.39 10.08 10.26 592,299 -0.08(-0.75%)
Jan 16, 2019 10.43 10.54 10.28 10.33 447,675 -0.04(-0.37%)
Jan 15, 2019 10.13 10.43 10.12 10.37 497,418 +0.23(+2.29%)
Jan 14, 2019 10.44 10.48 10.07 10.14 765,132 -0.37(-3.52%)
Jan 11, 2019 10.48 10.59 10.34 10.51 739,120 +0.04(+0.36%)
Jan 10, 2019 10.43 10.68 10.31 10.47 960,858 +0.02(+0.18%)
Jan 09, 2019 10.66 10.70 10.24 10.45 960,939 -0.19(-1.75%)
Jan 08, 2019 10.24 10.72 10.24 10.64 1,325,937 +0.01(+0.09%)
Jan 07, 2019 10.53 10.96 10.43 10.63 1,238,432 +0.37(+3.64%)
Jan 04, 2019 9.707 10.39 9.689 10.26 998,493 +0.67(+7.01%)
Jan 03, 2019 9.381 9.847 9.325 9.586 775,524 +0.17(+1.78%)
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.